Hinge Health Inc. (HNGE)
NYSE: HNGE
· Real-Time Price · USD
58.22
-1.76 (-2.93%)
At close: Sep 12, 2025, 1:15 PM
HNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.16 | 60.20 | 55.13 | 59.98 | 59.98 | 6.80% | 1,567,695 |
| Sep 10, 2025 | 56.50 | 57.82 | 55.13 | 56.16 | 56.16 | -2.01% | 970,107 |
| Sep 9, 2025 | 55.50 | 58.25 | 55.00 | 57.31 | 57.31 | 0.60% | 1,210,309 |
| Sep 8, 2025 | 54.35 | 56.97 | 54.35 | 56.97 | 56.97 | 3.45% | 1,316,318 |
| Sep 5, 2025 | 54.98 | 56.35 | 54.08 | 55.07 | 55.07 | -1.68% | 780,401 |
| Sep 4, 2025 | 56.50 | 57.00 | 54.30 | 56.01 | 56.01 | -2.49% | 963,600 |
| Sep 3, 2025 | 54.74 | 57.55 | 54.40 | 57.44 | 57.44 | 3.16% | 922,922 |
| Sep 2, 2025 | 54.75 | 56.14 | 53.50 | 55.68 | 55.68 | -0.71% | 659,602 |
| Aug 29, 2025 | 56.40 | 57.56 | 55.50 | 56.08 | 56.08 | -2.86% | 479,543 |
| Aug 28, 2025 | 56.99 | 57.95 | 55.00 | 57.73 | 57.73 | -0.07% | 372,517 |
| Aug 27, 2025 | 55.02 | 58.00 | 54.64 | 57.77 | 57.77 | 4.77% | 846,000 |
| Aug 26, 2025 | 55.00 | 55.96 | 53.97 | 55.14 | 55.14 | 0.13% | 689,565 |
| Aug 25, 2025 | 57.00 | 57.07 | 54.81 | 55.07 | 55.07 | -4.34% | 493,168 |
| Aug 22, 2025 | 55.76 | 58.11 | 55.23 | 57.57 | 57.57 | 2.80% | 773,538 |
| Aug 21, 2025 | 56.88 | 57.77 | 55.92 | 56.00 | 56.00 | -2.17% | 545,500 |
| Aug 20, 2025 | 55.71 | 57.42 | 54.36 | 57.24 | 57.24 | 2.09% | 704,249 |
| Aug 19, 2025 | 52.00 | 56.94 | 50.29 | 56.07 | 56.07 | -5.01% | 1,902,900 |
| Aug 18, 2025 | 59.34 | 62.18 | 59.00 | 59.03 | 59.03 | -0.07% | 783,035 |
| 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 |