Hinge Health Inc. (HNGE)
NYSE: HNGE
· Real-Time Price · USD
52.83
4.08 (8.37%)
At close: Oct 02, 2025, 3:59 PM
52.50
-0.62%
After-hours: Oct 02, 2025, 07:54 PM EDT
HNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 49.22 | 52.88 | 48.38 | 52.82 | 52.82 | 8.35% | 1,223,249 |
| Oct 1, 2025 | 49.50 | 49.75 | 47.91 | 48.75 | 48.75 | -0.67% | 1,135,800 |
| Sep 30, 2025 | 50.17 | 50.35 | 48.60 | 49.08 | 49.08 | -1.62% | 1,159,164 |
| Sep 29, 2025 | 49.00 | 50.73 | 48.67 | 49.89 | 49.89 | 2.95% | 1,352,918 |
| Sep 26, 2025 | 51.48 | 51.99 | 48.38 | 48.46 | 48.46 | -5.44% | 1,222,400 |
| Sep 25, 2025 | 51.64 | 53.60 | 49.51 | 51.25 | 51.25 | -5.50% | 3,073,604 |
| Sep 24, 2025 | 59.08 | 59.94 | 53.63 | 54.23 | 54.23 | -9.07% | 2,282,833 |
| Sep 23, 2025 | 58.44 | 61.89 | 58.44 | 59.64 | 59.64 | 3.11% | 1,844,200 |
| Sep 22, 2025 | 56.08 | 57.84 | 55.45 | 57.84 | 57.84 | 1.63% | 1,081,500 |
| Sep 19, 2025 | 56.25 | 57.72 | 55.75 | 56.91 | 56.91 | 0.00% | 2,667,691 |
| Sep 18, 2025 | 56.60 | 58.12 | 56.03 | 56.91 | 56.91 | 0.30% | 1,615,410 |
| Sep 17, 2025 | 58.25 | 59.67 | 55.61 | 56.74 | 56.74 | -3.62% | 1,647,525 |
| Sep 16, 2025 | 57.31 | 59.24 | 57.11 | 58.87 | 58.87 | 1.38% | 1,003,013 |
| Sep 15, 2025 | 57.00 | 58.48 | 56.61 | 58.07 | 58.07 | 0.76% | 923,055 |
| Sep 12, 2025 | 59.24 | 60.01 | 56.77 | 57.63 | 57.63 | -3.92% | 1,335,600 |
| Sep 11, 2025 | 56.16 | 60.20 | 55.13 | 59.98 | 59.98 | 6.80% | 1,576,244 |
| 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 |
Page 1 of 5