Hinge Health, Inc. Class A HNGE
NYSE · United States · Technology Services
$97.26+0.02 (+0.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $97.77 | +0.55% | $97.00 | $98.46 | $96.32 | 565.50K |
| 2026-09-30 | $97.24 | +2.13% | $95.52 | $98.41 | $94.50 | 1.63M |
| 2026-09-29 | $95.21 | +2.99% | $94.20 | $97.95 | $91.52 | 1.72M |
| 2026-09-28 | $92.45 | -3.26% | $93.98 | $94.15 | $91.76 | 1.28M |
| 2026-09-25 | $95.57 | +3.90% | $91.94 | $96.45 | $91.03 | 1.09M |
| 2026-09-24 | $91.98 | -0.33% | $91.52 | $93.60 | $90.33 | 2.30M |
| 2026-09-23 | $92.28 | -1.99% | $93.63 | $94.28 | $89.75 | 1.70M |
| 2026-09-22 | $94.15 | -0.32% | $94.45 | $94.60 | $91.78 | 1.33M |
| 2026-09-21 | $94.45 | -0.47% | $95.08 | $95.82 | $92.92 | 1.13M |
| 2026-09-18 | $94.90 | +0.19% | $95.39 | $96.26 | $92.60 | 4.87M |
| 2026-09-17 | $94.72 | +1.06% | $93.69 | $96.66 | $93.65 | 2.06M |
| 2026-09-16 | $93.73 | +1.45% | $92.08 | $95.62 | $91.62 | 1.80M |
| 2026-09-15 | $92.39 | -2.53% | $94.73 | $95.50 | $92.36 | 1.16M |
| 2026-09-14 | $94.79 | +7.00% | $88.69 | $94.86 | $88.53 | 2.46M |
| 2026-09-11 | $88.59 | +0.37% | $89.50 | $90.81 | $86.29 | 1.73M |
| 2026-09-10 | $88.26 | -3.34% | $89.00 | $91.76 | $86.78 | 2.42M |
| 2026-09-09 | $91.31 | -1.49% | $93.76 | $93.76 | $89.07 | 1.51M |
| 2026-09-08 | $92.69 | +0.35% | $91.88 | $93.50 | $90.07 | 2.20M |
| 2026-09-04 | $92.37 | +1.77% | $90.00 | $93.14 | $89.41 | 1.18M |
| 2026-09-03 | $90.76 | -1.19% | $92.61 | $92.99 | $88.82 | 1.30M |
| 2026-09-02 | $91.85 | +2.03% | $90.55 | $93.30 | $89.96 | 2.54M |
| 2026-09-01 | $90.02 | -2.74% | $91.39 | $92.24 | $89.27 | 1.73M |
| 2026-08-31 | $92.56 | +5.96% | $86.88 | $92.69 | $85.75 | 2.00M |
| 2026-08-28 | $87.35 | -5.92% | $92.00 | $92.61 | $87.06 | 2.99M |
| 2026-08-27 | $92.85 | +2.60% | $91.61 | $95.57 | $91.11 | 1.64M |
| 2026-08-26 | $90.50 | +0.70% | $89.30 | $93.50 | $88.51 | 1.98M |
| 2026-08-25 | $89.87 | -0.12% | $90.06 | $91.89 | $86.70 | 2.35M |
| 2026-08-24 | $89.98 | +1.76% | $88.42 | $92.23 | $87.46 | 2.58M |
| 2026-08-21 | $88.42 | +3.27% | $85.70 | $89.14 | $84.23 | 1.42M |
| 2026-08-20 | $85.62 | -3.21% | $88.23 | $89.86 | $85.33 | 1.40M |
| 2026-08-19 | $88.46 | +0.25% | $89.35 | $90.70 | $87.29 | 1.47M |
| 2026-08-18 | $88.24 | +0.42% | $87.11 | $89.96 | $85.01 | 1.12M |
| 2026-08-17 | $87.87 | -0.70% | $87.38 | $89.75 | $86.45 | 1.22M |
| 2026-08-14 | $88.49 | +1.22% | $87.75 | $88.89 | $86.16 | 1.06M |
| 2026-08-13 | $87.42 | +1.27% | $86.96 | $88.66 | $86.00 | 798.10K |
| 2026-08-12 | $86.32 | -3.02% | $89.10 | $89.32 | $86.00 | 1.37M |
| 2026-08-11 | $89.01 | -2.80% | $90.50 | $93.13 | $88.99 | 2.45M |
| 2026-08-10 | $91.57 | +2.51% | $89.88 | $92.89 | $89.13 | 2.20M |
| 2026-08-07 | $89.33 | +11.55% | $80.38 | $90.40 | $80.36 | 2.56M |
| 2026-08-06 | $80.08 | -0.88% | $78.60 | $80.90 | $78.00 | 1.87M |
| 2026-08-05 | $80.79 | +1.73% | $76.46 | $89.78 | $75.19 | 3.97M |
| 2026-08-04 | $79.42 | +2.28% | $78.01 | $81.67 | $77.50 | 2.57M |
| 2026-08-03 | $77.65 | +3.94% | $76.11 | $79.14 | $75.53 | 1.67M |
| 2026-07-31 | $74.71 | -0.53% | $75.36 | $77.53 | $74.68 | 1.13M |
| 2026-07-30 | $75.11 | +1.42% | $74.10 | $75.41 | $72.54 | 1.41M |
| 2026-07-29 | $74.06 | -1.58% | $75.54 | $77.33 | $73.75 | 1.13M |
| 2026-07-28 | $75.25 | +0.19% | $75.11 | $76.13 | $71.40 | 1.46M |
| 2026-07-27 | $75.11 | +1.08% | $75.20 | $76.42 | $74.47 | 951.00K |
| 2026-07-24 | $74.31 | -3.10% | $77.97 | $78.01 | $73.67 | 1.52M |
| 2026-07-23 | $76.69 | -3.02% | $78.49 | $78.74 | $76.00 | 1.30M |
| 2026-07-22 | $79.08 | -6.25% | $83.33 | $84.04 | $77.94 | 2.19M |
| 2026-07-21 | $84.35 | -3.82% | $87.70 | $88.20 | $82.52 | 2.24M |
| 2026-07-20 | $87.70 | +0.70% | $87.00 | $88.61 | $85.72 | 1.15M |
| 2026-07-17 | $87.09 | +1.29% | $84.68 | $87.44 | $83.80 | 1.91M |
| 2026-07-16 | $85.98 | +0.27% | $86.22 | $88.35 | $84.00 | 1.35M |
| 2026-07-15 | $85.75 | -3.99% | $88.55 | $89.88 | $85.22 | 1.84M |
| 2026-07-14 | $89.31 | -0.77% | $88.50 | $91.00 | $87.81 | 1.35M |
| 2026-07-13 | $90.00 | +1.35% | $91.05 | $91.50 | $88.59 | 2.48M |
| 2026-07-10 | $88.80 | -1.25% | $89.09 | $90.53 | $87.45 | 1.18M |
| 2026-07-09 | $89.92 | +1.60% | $89.23 | $91.07 | $88.90 | 1.29M |
| 2026-07-08 | $88.50 | -0.90% | $88.45 | $90.08 | $86.88 | 1.78M |
| 2026-07-07 | $89.30 | +0.88% | $88.77 | $90.91 | $87.70 | 1.99M |
| 2026-07-06 | $88.52 | +5.32% | $83.42 | $90.12 | $83.06 | 1.71M |
| 2026-07-02 | $84.05 | -1.20% | $85.00 | $85.65 | $82.53 | 1.11M |
| 2026-07-01 | $85.07 | +2.49% | $83.58 | $86.66 | $81.72 | 2.01M |
| 2026-06-30 | $83.00 | +1.87% | $81.06 | $83.84 | $80.00 | 1.81M |
| 2026-06-29 | $81.48 | +3.18% | $78.91 | $84.62 | $78.00 | 4.34M |
| 2026-06-26 | $78.97 | +5.10% | $74.89 | $79.26 | $74.27 | 8.95M |
| 2026-06-25 | $75.14 | +6.49% | $70.89 | $75.17 | $69.40 | 2.85M |
| 2026-06-24 | $70.56 | +0.26% | $71.99 | $72.39 | $70.20 | 1.91M |
| 2026-06-23 | $70.38 | +2.22% | $68.05 | $70.75 | $67.86 | 1.32M |
| 2026-06-22 | $68.85 | -0.82% | $69.37 | $71.44 | $68.31 | 2.31M |
| 2026-06-18 | $69.42 | +3.55% | $67.44 | $69.55 | $65.96 | 2.83M |
| 2026-06-17 | $67.04 | -1.14% | $68.00 | $68.87 | $66.66 | 1.50M |
| 2026-06-16 | $67.81 | -0.79% | $69.03 | $70.72 | $67.06 | 2.31M |
| 2026-06-15 | $68.35 | +4.61% | $66.25 | $68.68 | $66.00 | 1.88M |
| 2026-06-12 | $65.34 | +0.91% | $66.15 | $66.90 | $63.46 | 1.22M |
| 2026-06-11 | $64.75 | +4.33% | $63.29 | $66.74 | $61.51 | 2.45M |
| 2026-06-10 | $62.06 | -1.15% | $65.17 | $65.99 | $61.50 | 2.90M |
| 2026-06-09 | $62.78 | -0.13% | $63.48 | $65.78 | $61.60 | 1.87M |
| 2026-06-08 | $62.86 | -1.19% | $64.49 | $65.72 | $62.81 | 1.67M |
| 2026-06-05 | $63.62 | +1.02% | $63.00 | $66.55 | $63.00 | 2.41M |
| 2026-06-04 | $62.98 | +7.36% | $58.82 | $64.30 | $58.15 | 2.10M |
| 2026-06-03 | $58.66 | +0.31% | $58.44 | $58.94 | $56.77 | 1.00M |
| 2026-06-02 | $58.48 | -4.01% | $60.00 | $60.80 | $58.02 | 1.78M |
| 2026-06-01 | $60.92 | +8.38% | $57.35 | $62.08 | $55.15 | 3.36M |
| 2026-05-29 | $56.21 | +2.29% | $55.19 | $56.86 | $54.13 | 2.74M |
| 2026-05-28 | $54.95 | +2.56% | $53.75 | $55.05 | $52.93 | 1.28M |
| 2026-05-27 | $53.58 | +1.13% | $52.81 | $54.94 | $52.25 | 990.80K |
| 2026-05-26 | $52.98 | -4.11% | $55.44 | $55.70 | $52.83 | 1.31M |