Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	112.59	113.48	108.50	109.93	109.93	-1.85%	2,264,162
Oct 21, 2026	108.16	112.24	107.82	112.00	112.00	4.18%	2,736,834
Oct 20, 2026	103.64	108.00	103.30	107.51	107.51	3.41%	3,226,879
Oct 19, 2026	100.31	104.19	99.99	103.96	103.96	4.84%	1,228,919
Oct 16, 2026	106.53	106.71	97.44	99.16	99.16	-5.53%	1,712,204
Oct 15, 2026	103.42	105.80	102.31	104.96	104.96	-0.04%	1,667,040
Oct 14, 2026	104.02	106.32	100.75	105.00	105.00	-0.13%	1,618,833
Oct 13, 2026	107.00	107.00	103.18	105.14	105.14	0.31%	879,412
Oct 12, 2026	102.29	104.93	100.90	104.82	104.82	1.87%	1,343,660
Oct 9, 2026	98.60	103.28	98.24	102.90	102.90	5.00%	1,665,285
Oct 8, 2026	97.36	98.75	96.04	98.00	98.00	0.14%	901,723
Oct 7, 2026	97.20	99.79	96.84	97.86	97.86	-0.50%	2,279,701
Oct 6, 2026	98.93	100.36	96.02	98.35	98.35	-	2,536,180
Oct 5, 2026	99.00	99.81	97.36	98.35	98.35	0.70%	2,481,394
Oct 2, 2026	98.30	99.73	96.95	97.67	97.67	-0.28%	969,926
Oct 1, 2026	97.00	98.46	96.33	97.94	97.94	0.72%	1,071,272
Sep 30, 2026	95.52	98.41	94.50	97.24	97.24	2.13%	1,483,558
Sep 29, 2026	94.20	97.95	91.52	95.21	95.21	2.99%	1,723,442
Sep 28, 2026	93.98	94.16	91.76	92.45	92.45	-3.26%	1,192,606
Sep 25, 2026	91.94	96.45	91.03	95.57	95.57	3.90%	1,026,708
Sep 24, 2026	91.52	93.60	90.34	91.98	91.98	-0.33%	2,304,471
Sep 23, 2026	93.63	94.28	89.75	92.28	92.28	-1.99%	1,701,634
Sep 22, 2026	94.45	94.60	91.78	94.15	94.15	-0.32%	1,327,542
Sep 21, 2026	95.08	95.83	92.92	94.45	94.45	-0.47%	1,064,445
Sep 18, 2026	95.39	96.26	92.60	94.90	94.90	0.19%	4,669,995
Sep 17, 2026	93.69	96.66	93.66	94.72	94.72	1.06%	1,910,293
Sep 16, 2026	92.08	95.62	91.62	93.73	93.73	1.45%	1,733,364
Sep 15, 2026	94.73	95.50	92.36	92.39	92.39	-2.53%	1,084,312
Sep 14, 2026	88.69	94.86	88.53	94.79	94.79	7.00%	2,371,665
Sep 11, 2026	89.50	90.81	86.29	88.59	88.59	0.37%	1,720,360
Sep 10, 2026	89.00	91.76	86.78	88.26	88.26	-3.34%	2,219,892
Sep 9, 2026	93.76	93.76	89.07	91.31	91.31	-1.49%	1,473,856
Sep 8, 2026	91.88	93.50	90.08	92.69	92.69	0.35%	2,160,888
Sep 4, 2026	90.00	93.14	89.41	92.37	92.37	1.77%	1,080,398
Sep 3, 2026	92.61	92.99	88.82	90.76	90.76	-1.19%	1,208,464
Sep 2, 2026	90.55	93.30	89.96	91.85	91.85	2.03%	1,741,987
Sep 1, 2026	91.39	92.24	89.27	90.02	90.02	-2.74%	1,372,148
Aug 31, 2026	86.88	92.69	85.75	92.56	92.56	5.96%	1,988,185
Aug 28, 2026	92.00	92.61	87.06	87.35	87.35	-5.92%	2,146,655
Aug 27, 2026	91.61	95.57	91.11	92.85	92.85	2.60%	1,633,991
Aug 26, 2026	89.30	93.50	88.51	90.50	90.50	0.70%	1,972,546
Aug 25, 2026	90.06	91.89	86.70	89.87	89.87	-0.12%	2,097,050
Aug 24, 2026	88.42	92.23	87.46	89.98	89.98	1.76%	2,579,096
Aug 21, 2026	85.70	89.14	84.23	88.42	88.42	3.27%	1,419,349
Aug 20, 2026	88.23	89.86	85.33	85.62	85.62	-3.21%	1,399,938
Aug 19, 2026	89.35	90.70	87.29	88.46	88.46	0.25%	1,471,798
Aug 18, 2026	87.11	89.96	85.01	88.24	88.24	0.42%	1,110,044
Aug 17, 2026	87.38	89.75	86.45	87.87	87.87	-0.70%	1,222,541
Aug 14, 2026	87.75	88.90	86.16	88.49	88.49	1.22%	1,053,522
Aug 13, 2026	86.96	88.66	86.00	87.42	87.42	1.27%	796,881