Hinge Health, Inc. Class A Common Stock (HNGE)

Last Price116.36

Change+0.88 (0.76%)

NYSE · Last Trade: Nov 3rd, 10:24 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Hinge Health, Inc. Class A Common Stock (HNGE)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	115.75	118.86	113.01	115.48	2,309,598	115.48
10/30/2026	114.44	115.80	111.43	114.32	2,891,944	114.32
10/29/2026	114.09	117.55	113.56	116.90	2,142,400	116.90
10/28/2026	113.21	116.00	112.16	115.28	873,077	115.28
10/27/2026	111.60	114.41	111.01	113.90	1,278,508	113.90
10/26/2026	111.69	113.48	110.49	111.71	2,841,593	111.71
10/23/2026	109.51	112.58	109.14	111.52	1,562,203	111.52
10/22/2026	112.59	113.48	108.50	109.93	2,264,039	109.93
10/21/2026	108.16	112.24	107.82	112.00	2,744,454	112.00
10/20/2026	103.64	108.00	103.30	107.51	4,094,121	107.51
10/19/2026	100.31	104.19	99.99	103.96	1,236,831	103.96
10/16/2026	106.53	106.71	97.44	99.16	1,758,873	99.16
10/15/2026	103.42	105.80	102.31	104.96	1,686,410	104.96
10/14/2026	104.02	106.32	100.75	105.00	1,624,648	105.00
10/13/2026	107.00	107.00	103.17	105.14	879,800	105.14
10/12/2026	102.29	104.92	100.90	104.82	1,344,090	104.82
10/09/2026	98.60	103.28	98.24	102.90	1,702,730	102.90
10/08/2026	97.36	98.75	96.04	98.00	912,324	98.00
10/07/2026	97.20	99.79	96.84	97.86	2,652,019	97.86
10/06/2026	98.93	100.36	96.02	98.35	2,908,359	98.35
10/05/2026	99.00	99.81	97.36	98.35	3,175,217	98.35
10/02/2026	98.30	99.73	96.95	97.67	977,688	97.67
10/01/2026	97.00	98.46	96.33	97.94	1,415,681	97.94
9/30/2026	95.52	98.41	94.50	97.24	1,634,857	97.24
9/29/2026	94.20	97.95	91.52	95.21	1,723,981	95.21
9/28/2026	93.98	94.16	91.76	92.45	1,276,520	92.45
9/25/2026	91.94	96.45	91.03	95.57	1,090,568	95.57
9/24/2026	91.52	93.60	90.33	91.98	2,305,085	91.98
9/23/2026	93.63	94.28	89.75	92.28	1,702,721	92.28
9/22/2026	94.45	94.60	91.78	94.15	1,327,945	94.15
9/21/2026	95.08	95.83	92.92	94.45	1,125,380	94.45
9/18/2026	95.39	96.26	92.60	94.90	4,866,158	94.90
9/17/2026	93.69	96.66	93.66	94.72	2,060,676	94.72
9/16/2026	92.08	95.62	91.62	93.73	1,796,774	93.73
9/15/2026	94.73	95.50	92.36	92.39	1,163,514	92.39
9/14/2026	88.69	94.86	88.53	94.79	2,458,846	94.79
9/11/2026	89.50	90.81	86.29	88.59	1,726,552	88.59
9/10/2026	89.00	91.76	86.78	88.26	2,423,109	88.26
9/09/2026	93.76	93.76	89.07	91.31	1,513,340	91.31
9/08/2026	91.88	93.50	90.08	92.69	2,195,266	92.69
9/04/2026	90.00	93.14	89.41	92.37	1,179,525	92.37
9/03/2026	92.61	92.99	88.82	90.76	1,300,235	90.76
9/02/2026	90.55	93.30	89.96	91.85	2,540,625	91.85
9/01/2026	91.39	92.24	89.27	90.02	1,729,679	90.02
8/31/2026	86.88	92.69	85.75	92.56	2,003,474	92.56
8/28/2026	92.00	92.61	87.06	87.35	2,996,634	87.35
8/27/2026	91.61	95.57	91.11	92.85	1,636,990	92.85
8/26/2026	89.30	93.50	88.51	90.50	1,975,327	90.50
8/25/2026	90.06	91.89	86.70	89.87	2,347,826	89.87
8/24/2026	88.42	92.23	87.46	89.98	2,583,481	89.98
8/21/2026	85.70	89.14	84.23	88.42	1,421,077	88.42
8/20/2026	88.23	89.86	85.33	85.62	1,402,607	85.62
8/19/2026	89.35	90.70	87.29	88.46	1,472,286	88.46
8/18/2026	87.11	89.96	85.01	88.24	1,124,089	88.24
8/17/2026	87.38	89.75	86.45	87.87	1,222,881	87.87
8/14/2026	87.75	88.89	86.16	88.49	1,055,274	88.49
8/13/2026	86.96	88.66	86.00	87.42	797,807	87.42
8/12/2026	89.10	89.32	86.00	86.32	1,369,610	86.32
8/11/2026	90.50	93.13	88.99	89.01	2,453,737	89.01
8/10/2026	89.88	92.89	89.13	91.57	2,195,452	91.57
8/07/2026	80.38	90.40	80.36	89.33	2,562,874	89.33
8/06/2026	78.60	80.90	78.00	80.08	1,866,768	80.08
8/05/2026	76.46	89.78	75.19	80.79	3,965,269	80.79
8/04/2026	78.01	81.67	77.50	79.42	2,536,757	79.42
8/03/2026	76.11	79.14	75.53	77.65	1,671,445	77.65