Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	120.79	122.29	119.10	121.11	121.11	-0.50%	281,847
Nov 11, 2026	125.00	126.40	121.07	121.72	121.72	-1.23%	1,157,290
Nov 10, 2026	121.80	123.77	118.75	123.23	123.23	0.85%	1,374,343
Nov 9, 2026	116.22	122.20	116.01	122.19	122.19	5.55%	2,014,788
Nov 6, 2026	116.51	118.70	111.00	115.76	115.76	-0.19%	1,540,717
Nov 5, 2026	120.78	122.00	114.90	115.98	115.98	-4.05%	2,653,954
Nov 4, 2026	116.79	124.94	116.00	120.87	120.87	3.45%	2,064,073
Nov 3, 2026	113.07	118.85	112.00	116.84	116.84	1.18%	4,186,026
Nov 2, 2026	115.75	118.87	113.01	115.48	115.48	1.01%	2,314,156
Oct 30, 2026	114.44	115.80	111.43	114.32	114.32	-2.21%	2,891,943
Oct 29, 2026	114.09	117.55	113.56	116.90	116.90	1.41%	2,142,641
Oct 28, 2026	113.21	116.00	112.16	115.28	115.28	1.21%	873,132
Oct 27, 2026	111.60	114.41	111.01	113.90	113.90	1.96%	1,278,527
Oct 26, 2026	111.69	113.48	110.49	111.71	111.71	0.17%	2,076,066
Oct 23, 2026	109.51	112.58	109.14	111.52	111.52	1.45%	1,562,202
Oct 22, 2026	112.59	113.48	108.50	109.93	109.93	-1.85%	2,264,161
Oct 21, 2026	108.16	112.24	107.82	112.00	112.00	4.18%	2,746,665
Oct 20, 2026	103.64	108.00	103.30	107.51	107.51	3.41%	4,094,195
Oct 19, 2026	100.31	104.19	99.99	103.96	103.96	4.84%	1,236,866
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