Hinge Health, Inc. Class A Common Stock (HNGE)
58.66
+0.18 (0.31%)
NYSE· Last Trade: Jun 4th, 2:49 AM EDT
Historical Prices For Hinge Health, Inc. Class A Common Stock (HNGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 58.44 | 58.94 | 56.77 | 58.66 | 999,784 | 58.66 |
| 6/02/2026 | 60.00 | 60.80 | 58.02 | 58.48 | 1,777,171 | 58.48 |
| 6/01/2026 | 57.35 | 62.08 | 55.15 | 60.92 | 3,355,606 | 60.92 |
| 5/29/2026 | 55.19 | 56.86 | 54.13 | 56.21 | 2,737,578 | 56.21 |
| 5/28/2026 | 53.75 | 55.05 | 52.93 | 54.95 | 1,273,173 | 54.95 |
| 5/27/2026 | 52.81 | 54.94 | 52.25 | 53.58 | 990,814 | 53.58 |
| 5/26/2026 | 55.44 | 55.70 | 52.83 | 52.98 | 1,310,005 | 52.98 |
| 5/22/2026 | 54.84 | 55.56 | 53.73 | 55.25 | 1,306,185 | 55.25 |
| 5/21/2026 | 54.37 | 56.00 | 53.86 | 55.12 | 1,101,433 | 55.12 |
| 5/20/2026 | 55.34 | 55.34 | 53.61 | 54.74 | 1,252,652 | 54.74 |
| 5/19/2026 | 55.10 | 55.68 | 54.26 | 54.96 | 854,119 | 54.96 |
| 5/18/2026 | 55.30 | 55.83 | 54.24 | 54.71 | 1,069,752 | 54.71 |
| 5/15/2026 | 53.91 | 55.47 | 53.38 | 54.50 | 1,097,153 | 54.50 |
| 5/14/2026 | 54.39 | 55.04 | 51.72 | 53.88 | 2,117,475 | 53.88 |
| 5/13/2026 | 55.41 | 55.78 | 53.36 | 54.06 | 1,591,325 | 54.06 |
| 5/12/2026 | 53.65 | 55.31 | 53.65 | 55.22 | 1,155,260 | 55.22 |
| 5/11/2026 | 55.52 | 56.50 | 53.85 | 54.74 | 1,782,088 | 54.74 |
| 5/08/2026 | 55.10 | 56.02 | 53.97 | 56.02 | 1,863,095 | 56.02 |
| 5/07/2026 | 53.95 | 55.68 | 52.51 | 55.00 | 2,753,065 | 55.00 |
| 5/06/2026 | 52.50 | 55.79 | 48.08 | 54.84 | 5,101,136 | 54.84 |
| 5/05/2026 | 49.12 | 52.65 | 49.12 | 49.75 | 5,905,950 | 49.75 |
| 5/04/2026 | 45.69 | 49.50 | 45.01 | 48.89 | 1,725,158 | 48.89 |
| 5/01/2026 | 45.00 | 45.74 | 44.60 | 45.43 | 636,507 | 45.43 |
| 4/30/2026 | 44.00 | 45.57 | 43.18 | 44.60 | 1,131,835 | 44.60 |
| 4/29/2026 | 44.54 | 45.13 | 43.36 | 43.99 | 901,771 | 43.99 |
| 4/28/2026 | 44.97 | 45.99 | 44.40 | 44.74 | 1,012,331 | 44.74 |
| 4/27/2026 | 43.95 | 45.55 | 43.95 | 45.03 | 608,442 | 45.03 |
| 4/24/2026 | 43.37 | 44.38 | 43.03 | 44.29 | 430,981 | 44.29 |
| 4/23/2026 | 43.92 | 44.16 | 42.31 | 43.24 | 517,917 | 43.24 |
| 4/22/2026 | 45.01 | 45.19 | 44.17 | 44.76 | 358,477 | 44.76 |
| 4/21/2026 | 44.16 | 45.66 | 43.38 | 44.56 | 996,631 | 44.56 |
| 4/20/2026 | 42.86 | 43.93 | 42.86 | 43.93 | 561,623 | 43.93 |
| 4/17/2026 | 43.90 | 44.42 | 42.80 | 43.32 | 483,204 | 43.32 |
| 4/16/2026 | 41.81 | 43.15 | 41.60 | 42.92 | 783,270 | 42.92 |
| 4/15/2026 | 39.14 | 41.52 | 39.00 | 41.47 | 763,187 | 41.47 |
| 4/14/2026 | 38.61 | 40.39 | 38.27 | 38.78 | 1,050,817 | 38.78 |
| 4/13/2026 | 35.32 | 38.24 | 35.30 | 37.83 | 757,793 | 37.83 |
| 4/10/2026 | 35.88 | 36.06 | 34.64 | 35.41 | 980,161 | 35.41 |
| 4/09/2026 | 38.00 | 38.14 | 35.86 | 35.98 | 810,852 | 35.98 |
| 4/08/2026 | 38.85 | 39.70 | 38.04 | 38.29 | 479,216 | 38.29 |
| 4/07/2026 | 39.00 | 39.40 | 37.97 | 38.02 | 494,736 | 38.02 |
| 4/06/2026 | 39.00 | 39.81 | 38.63 | 39.19 | 489,569 | 39.19 |
| 4/02/2026 | 37.63 | 39.31 | 37.06 | 38.98 | 475,959 | 38.98 |
| 4/01/2026 | 39.00 | 39.20 | 37.80 | 38.49 | 492,226 | 38.49 |
| 3/31/2026 | 37.75 | 39.29 | 37.02 | 38.56 | 1,247,676 | 38.56 |
| 3/30/2026 | 36.50 | 37.47 | 35.40 | 36.77 | 890,108 | 36.77 |
| 3/27/2026 | 40.00 | 40.06 | 36.09 | 36.25 | 1,477,347 | 36.25 |
| 3/26/2026 | 39.98 | 41.42 | 39.82 | 40.18 | 584,265 | 40.18 |
| 3/25/2026 | 41.18 | 41.52 | 38.82 | 40.19 | 758,681 | 40.19 |
| 3/24/2026 | 41.90 | 42.02 | 40.41 | 40.91 | 445,101 | 40.91 |
| 3/23/2026 | 42.40 | 42.87 | 40.60 | 42.11 | 740,860 | 42.11 |
| 3/20/2026 | 44.31 | 44.31 | 42.42 | 42.48 | 783,772 | 42.48 |
| 3/19/2026 | 44.05 | 45.21 | 44.05 | 44.51 | 798,530 | 44.51 |
| 3/18/2026 | 44.00 | 44.64 | 42.96 | 44.38 | 779,502 | 44.38 |
| 3/17/2026 | 43.62 | 44.40 | 43.31 | 44.11 | 1,253,656 | 44.11 |
| 3/16/2026 | 45.00 | 45.40 | 43.32 | 43.33 | 718,668 | 43.33 |
| 3/13/2026 | 45.00 | 45.25 | 44.30 | 45.00 | 1,078,749 | 45.00 |
| 3/12/2026 | 45.26 | 45.76 | 44.43 | 44.46 | 1,186,611 | 44.46 |
| 3/11/2026 | 45.90 | 46.22 | 44.64 | 45.44 | 1,286,003 | 45.44 |
| 3/10/2026 | 46.27 | 46.73 | 45.65 | 45.97 | 1,262,857 | 45.97 |
| 3/09/2026 | 45.50 | 46.31 | 45.21 | 45.99 | 1,500,365 | 45.99 |
| 3/06/2026 | 45.31 | 46.16 | 44.23 | 46.14 | 1,754,696 | 46.14 |
| 3/05/2026 | 45.67 | 47.24 | 45.30 | 45.84 | 1,461,036 | 45.84 |
| 3/04/2026 | 45.00 | 46.48 | 44.72 | 45.71 | 1,686,631 | 45.71 |