Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.10	56.02	53.97	56.02	56.02	1.85%	1,861,077
May 7, 2026	53.95	55.68	52.51	55.00	55.00	0.29%	2,752,751
May 6, 2026	52.50	55.79	48.08	54.84	54.84	10.23%	5,100,927
May 5, 2026	49.12	52.65	49.12	49.75	49.75	1.76%	5,498,280
May 4, 2026	45.69	49.50	45.01	48.89	48.89	7.62%	1,725,128
May 1, 2026	45.00	45.74	44.60	45.43	45.43	1.86%	636,174
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%	901,761
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%	381,773
Apr 23, 2026	43.92	44.16	42.31	43.24	43.24	-3.40%	517,840
Apr 22, 2026	45.01	45.19	44.18	44.76	44.76	0.45%	358,323
Apr 21, 2026	44.16	45.66	43.38	44.56	44.56	1.43%	996,589
Apr 20, 2026	42.86	43.93	42.86	43.93	43.93	1.41%	561,526
Apr 17, 2026	43.90	44.42	42.80	43.32	43.32	0.93%	483,155
Apr 16, 2026	41.81	43.15	41.60	42.92	42.92	3.50%	783,218
Apr 15, 2026	39.14	41.52	39.00	41.47	41.47	6.94%	763,148
Apr 14, 2026	38.61	40.39	38.27	38.78	38.78	2.51%	1,050,786
Apr 13, 2026	35.32	38.24	35.30	37.83	37.83	6.83%	757,505
Apr 10, 2026	35.88	36.06	34.64	35.41	35.41	-1.58%	980,078
Apr 9, 2026	38.00	38.14	35.86	35.98	35.98	-6.03%	810,813
Apr 8, 2026	38.85	39.70	38.04	38.29	38.29	0.71%	479,175
Apr 7, 2026	39.00	39.40	37.97	38.02	38.02	-2.99%	493,831
Apr 6, 2026	39.00	39.81	38.63	39.19	39.19	0.54%	337,894
Apr 2, 2026	37.63	39.31	37.06	38.98	38.98	1.27%	475,880
Apr 1, 2026	39.00	39.20	37.80	38.49	38.49	-0.18%	441,940
Mar 31, 2026	37.75	39.29	37.02	38.56	38.56	4.87%	1,246,654
Mar 30, 2026	36.50	37.47	35.40	36.77	36.77	1.43%	889,452
Mar 27, 2026	40.00	40.07	36.09	36.25	36.25	-9.78%	1,476,692
Mar 26, 2026	39.98	41.42	39.82	40.18	40.18	-0.02%	584,152
Mar 25, 2026	41.18	41.53	38.82	40.19	40.19	-1.76%	757,444
Mar 24, 2026	41.90	42.02	40.41	40.91	40.91	-2.85%	445,070
Mar 23, 2026	42.40	42.87	40.60	42.11	42.11	-0.87%	740,860
Mar 20, 2026	44.31	44.31	42.42	42.48	42.48	-4.56%	783,187
Mar 19, 2026	44.05	45.21	44.05	44.51	44.51	0.29%	789,916
Mar 18, 2026	44.00	44.64	42.96	44.38	44.38	0.61%	779,455
Mar 17, 2026	43.62	44.40	43.31	44.11	44.11	1.80%	1,253,656
Mar 16, 2026	45.00	45.40	43.32	43.33	43.33	-3.71%	718,412
Mar 13, 2026	45.00	45.25	44.30	45.00	45.00	1.21%	1,078,748
Mar 12, 2026	45.26	45.76	44.43	44.46	44.46	-2.16%	1,186,600
Mar 11, 2026	45.90	46.22	44.64	45.44	45.44	-1.15%	1,218,308
Mar 10, 2026	46.27	46.73	45.65	45.97	45.97	-0.04%	1,262,855
Mar 9, 2026	45.50	46.31	45.21	45.99	45.99	-0.33%	1,500,337
Mar 6, 2026	45.31	46.16	44.23	46.14	46.14	0.65%	1,754,652
Mar 5, 2026	45.67	47.24	45.30	45.84	45.84	0.28%	1,461,036
Mar 4, 2026	45.00	46.48	44.72	45.71	45.71	3.04%	1,686,619
Mar 3, 2026	43.76	45.36	42.86	44.36	44.36	-1.11%	967,103
Mar 2, 2026	41.90	44.96	41.84	44.86	44.86	4.91%	974,233
Feb 27, 2026	42.82	44.04	42.41	42.76	42.76	-2.08%	1,383,867