Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	87.70	88.20	82.52	84.35	84.35	-3.82%	1,733,347
Jul 20, 2026	87.00	88.61	85.72	87.70	87.70	0.70%	1,150,170
Jul 17, 2026	84.68	87.44	83.80	87.09	87.09	1.29%	1,910,791
Jul 16, 2026	86.22	88.35	84.00	85.98	85.98	0.27%	1,350,522
Jul 15, 2026	88.55	89.88	85.22	85.75	85.75	-3.99%	1,841,293
Jul 14, 2026	88.50	91.00	87.81	89.31	89.31	-0.77%	1,347,033
Jul 13, 2026	91.05	91.50	88.59	90.00	90.00	1.35%	2,476,923
Jul 10, 2026	89.09	90.53	87.45	88.80	88.80	-1.25%	1,086,172
Jul 9, 2026	89.23	91.07	88.90	89.92	89.92	1.60%	1,270,396
Jul 8, 2026	88.45	90.09	86.88	88.50	88.50	-0.90%	1,775,239
Jul 7, 2026	88.77	90.91	87.70	89.30	89.30	0.88%	1,977,841
Jul 6, 2026	83.42	90.12	83.06	88.52	88.52	5.32%	1,691,890
Jul 2, 2026	85.00	85.65	82.53	84.05	84.05	-1.20%	1,112,626
Jul 1, 2026	83.58	86.66	81.72	85.07	85.07	2.49%	1,980,530
Jun 30, 2026	81.06	83.84	80.00	83.00	83.00	1.87%	1,787,898
Jun 29, 2026	78.91	84.62	78.00	81.48	81.48	3.18%	4,208,672
Jun 26, 2026	74.89	79.26	74.27	78.97	78.97	5.10%	8,146,333
Jun 25, 2026	70.89	75.17	69.40	75.14	75.14	6.49%	2,789,735
Jun 24, 2026	71.99	72.39	70.20	70.56	70.56	0.26%	1,905,391
Jun 23, 2026	68.05	70.75	67.86	70.38	70.38	2.22%	1,296,954
Jun 22, 2026	69.37	71.44	68.31	68.85	68.85	-0.82%	2,307,335
Jun 18, 2026	67.44	69.55	65.96	69.42	69.42	3.55%	2,726,774
Jun 17, 2026	68.00	68.87	66.66	67.04	67.04	-1.14%	1,497,268
Jun 16, 2026	69.03	70.72	67.06	67.81	67.81	-0.79%	2,022,402
Jun 15, 2026	66.25	68.68	66.00	68.35	68.35	4.61%	1,870,290
Jun 12, 2026	66.15	66.90	63.46	65.34	65.34	0.91%	1,221,332
Jun 11, 2026	63.29	66.74	61.51	64.75	64.75	4.33%	2,429,451
Jun 10, 2026	65.17	65.99	61.50	62.06	62.06	-1.15%	2,897,256
Jun 9, 2026	63.48	65.78	61.60	62.78	62.78	-0.13%	1,597,539
Jun 8, 2026	64.49	65.72	62.81	62.86	62.86	-1.19%	1,670,559
Jun 5, 2026	63.00	66.55	63.00	63.62	63.62	1.02%	2,383,561
Jun 4, 2026	58.82	64.30	58.16	62.98	62.98	7.36%	2,097,844
Jun 3, 2026	58.44	58.94	56.77	58.66	58.66	0.31%	998,501
Jun 2, 2026	60.00	60.80	58.02	58.48	58.48	-4.01%	1,408,776
Jun 1, 2026	57.35	62.08	55.15	60.92	60.92	8.38%	3,264,226
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