Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	94.94	98.40	94.83	97.48	-	2.38%	954,647
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
Aug 12, 2026	89.10	89.32	86.00	86.32	86.32	-3.02%	1,080,377
Aug 11, 2026	90.50	93.13	88.99	89.01	89.01	-2.80%	2,206,249
Aug 10, 2026	89.88	92.89	89.13	91.57	91.57	2.51%	2,180,106
Aug 7, 2026	80.38	90.40	80.36	89.33	89.33	11.55%	2,546,003
Aug 6, 2026	78.60	80.90	78.00	80.08	80.08	-0.88%	1,755,093
Aug 5, 2026	76.46	89.78	75.19	80.79	80.79	1.73%	3,964,376
Aug 4, 2026	78.01	81.67	77.50	79.42	79.42	2.28%	2,186,954
Aug 3, 2026	76.11	79.14	75.53	77.65	77.65	3.94%	1,668,632
Jul 31, 2026	75.36	77.53	74.68	74.71	74.71	-0.53%	1,100,779
Jul 30, 2026	74.10	75.41	72.54	75.11	75.11	1.42%	1,380,083
Jul 29, 2026	75.54	77.33	73.75	74.06	74.06	-1.58%	1,100,863
Jul 28, 2026	75.11	76.13	71.40	75.25	75.25	0.19%	1,437,782
Jul 27, 2026	75.20	76.42	74.47	75.11	75.11	1.08%	948,823
Jul 24, 2026	77.97	78.02	73.67	74.31	74.31	-3.10%	1,515,244
Jul 23, 2026	78.49	78.74	76.00	76.69	76.69	-3.02%	1,274,824
Jul 22, 2026	83.33	84.04	77.94	79.08	79.08	-6.25%	2,189,129