Hinge Health Inc. (HNGE)
NYSE: HNGE
· Real-Time Price · USD
59.20
0.13 (0.22%)
At close: Aug 18, 2025, 3:59 PM
HNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 58.07 | 60.50 | 57.25 | 59.07 | 59.07 | 3.29% | 713,246 |
| Aug 14, 2025 | 57.55 | 59.09 | 56.24 | 57.19 | 57.19 | -1.48% | 448,367 |
| Aug 13, 2025 | 56.30 | 59.15 | 55.85 | 58.05 | 58.05 | 3.68% | 594,834 |
| Aug 12, 2025 | 55.56 | 56.29 | 54.01 | 55.99 | 55.99 | 0.48% | 524,274 |
| Aug 11, 2025 | 56.63 | 58.34 | 54.51 | 55.72 | 55.72 | -1.69% | 611,909 |
| Aug 8, 2025 | 60.32 | 60.64 | 55.05 | 56.68 | 56.68 | -6.08% | 1,295,800 |
| Aug 7, 2025 | 60.42 | 60.97 | 57.68 | 60.35 | 60.35 | -0.33% | 867,972 |
| Aug 6, 2025 | 54.85 | 62.00 | 52.25 | 60.55 | 60.55 | 25.57% | 2,983,340 |
| Aug 5, 2025 | 48.19 | 49.45 | 46.03 | 48.22 | 48.22 | 0.00% | 1,674,400 |
| Aug 4, 2025 | 45.82 | 48.61 | 45.56 | 48.22 | 48.22 | 7.27% | 809,665 |
| Aug 1, 2025 | 43.35 | 45.90 | 42.56 | 44.95 | 44.95 | 0.00% | 571,212 |
| Jul 31, 2025 | 44.14 | 46.52 | 43.75 | 44.95 | 44.95 | -0.18% | 533,254 |
| Jul 30, 2025 | 43.51 | 45.79 | 43.51 | 45.03 | 45.03 | 3.26% | 321,831 |
| Jul 29, 2025 | 44.75 | 45.53 | 42.27 | 43.61 | 43.61 | -3.75% | 640,650 |
| Jul 28, 2025 | 45.29 | 47.00 | 44.75 | 45.31 | 45.31 | -1.01% | 286,400 |
| Jul 25, 2025 | 45.96 | 46.16 | 44.75 | 45.77 | 45.77 | -0.46% | 285,702 |
| Jul 24, 2025 | 46.67 | 47.10 | 45.64 | 45.98 | 45.98 | -2.27% | 254,519 |
| Jul 23, 2025 | 46.84 | 47.25 | 45.59 | 47.05 | 47.05 | 0.79% | 248,994 |
| Jul 22, 2025 | 46.74 | 46.77 | 44.50 | 46.68 | 46.68 | -1.23% | 504,319 |
| Jul 21, 2025 | 47.55 | 51.38 | 46.63 | 47.26 | 47.26 | 0.64% | 798,827 |