Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.19	56.86	54.13	56.21	56.21	2.29%	2,713,688
May 28, 2026	53.75	55.05	52.93	54.95	54.95	2.56%	1,240,812
May 27, 2026	52.81	54.94	52.25	53.58	53.58	1.13%	990,783
May 26, 2026	55.44	55.70	52.83	52.98	52.98	-4.11%	1,309,190
May 22, 2026	54.84	55.56	53.73	55.25	55.25	0.24%	1,305,969
May 21, 2026	54.37	56.00	53.86	55.12	55.12	0.69%	1,101,431
May 20, 2026	55.34	55.34	53.61	54.74	54.74	-0.40%	1,252,641
May 19, 2026	55.10	55.68	54.26	54.96	54.96	0.46%	854,051
May 18, 2026	55.30	55.83	54.24	54.71	54.71	0.39%	1,060,471
May 15, 2026	53.91	55.47	53.38	54.50	54.50	1.15%	1,097,152
May 14, 2026	54.39	55.04	51.72	53.88	53.88	-0.33%	2,117,519
May 13, 2026	55.41	55.78	53.36	54.06	54.06	-2.10%	1,591,534
May 12, 2026	53.65	55.31	53.65	55.22	55.22	0.88%	1,155,288
May 11, 2026	55.52	56.50	53.85	54.74	54.74	-2.28%	1,782,087
May 8, 2026	55.10	56.02	53.97	56.02	56.02	1.85%	1,863,094
May 7, 2026	53.95	55.68	52.51	55.00	55.00	0.29%	2,753,075
May 6, 2026	52.50	55.79	48.08	54.84	54.84	10.23%	5,102,246
May 5, 2026	49.12	52.65	49.12	49.75	49.75	1.76%	5,949,792
May 4, 2026	45.69	49.50	45.01	48.89	48.89	7.62%	1,725,158
May 1, 2026	45.00	45.74	44.60	45.43	45.43	1.86%	636,506
Apr 30, 2026	44.00	45.57	43.18	44.60	44.60	1.39%	1,131,834
Apr 29, 2026	44.54	45.14	43.36	43.99	43.99	-1.68%	901,771
Apr 28, 2026	44.97	45.99	44.40	44.74	44.74	-0.64%	1,012,330
Apr 27, 2026	43.95	45.55	43.95	45.03	45.03	1.67%	608,441
Apr 24, 2026	43.37	44.38	43.03	44.29	44.29	2.43%	430,980
Apr 23, 2026	43.92	44.16	42.31	43.24	43.24	-3.40%	517,919
Apr 22, 2026	45.01	45.19	44.18	44.76	44.76	0.45%	358,476
Apr 21, 2026	44.16	45.66	43.38	44.56	44.56	1.43%	996,635
Apr 20, 2026	42.86	43.93	42.86	43.93	43.93	1.41%	561,635
Apr 17, 2026	43.90	44.42	42.80	43.32	43.32	0.93%	483,204
Apr 16, 2026	41.81	43.15	41.60	42.92	42.92	3.50%	783,270
Apr 15, 2026	39.14	41.52	39.00	41.47	41.47	6.94%	763,836
Apr 14, 2026	38.61	40.39	38.27	38.78	38.78	2.51%	1,050,816
Apr 13, 2026	35.32	38.24	35.30	37.83	37.83	6.83%	758,008
Apr 10, 2026	35.88	36.06	34.64	35.41	35.41	-1.58%	980,161
Apr 9, 2026	38.00	38.14	35.86	35.98	35.98	-6.03%	810,851
Apr 8, 2026	38.85	39.70	38.04	38.29	38.29	0.71%	479,215
Apr 7, 2026	39.00	39.40	37.97	38.02	38.02	-2.99%	495,044
Apr 6, 2026	39.00	39.81	38.63	39.19	39.19	0.54%	489,729
Apr 2, 2026	37.63	39.31	37.06	38.98	38.98	1.27%	475,958
Apr 1, 2026	39.00	39.20	37.80	38.49	38.49	-0.18%	492,225
Mar 31, 2026	37.75	39.29	37.02	38.56	38.56	4.87%	1,248,224
Mar 30, 2026	36.50	37.47	35.40	36.77	36.77	1.43%	890,109
Mar 27, 2026	40.00	40.07	36.09	36.25	36.25	-9.78%	1,477,346
Mar 26, 2026	39.98	41.42	39.82	40.18	40.18	-0.02%	584,265
Mar 25, 2026	41.18	41.53	38.82	40.19	40.19	-1.76%	759,036
Mar 24, 2026	41.90	42.02	40.41	40.91	40.91	-2.85%	445,275
Mar 23, 2026	42.40	42.87	40.60	42.11	42.11	-0.87%	740,990
Mar 20, 2026	44.31	44.31	42.42	42.48	42.48	-4.56%	783,772
Mar 19, 2026	44.05	45.21	44.05	44.51	44.51	0.29%	798,529