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

Last Price94.90

Change+0.18 (0.19%)

NYSE · Last Trade: Sep 19th, 11:07 PM EDT

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

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,796,754	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	1,512,990	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	1,222,878	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
7/31/2026	75.36	77.53	74.68	74.71	1,127,829	74.71
7/30/2026	74.10	75.41	72.54	75.11	1,406,780	75.11
7/29/2026	75.54	77.33	73.75	74.06	1,128,478	74.06
7/28/2026	75.11	76.13	71.40	75.25	1,461,995	75.25
7/27/2026	75.20	76.42	74.47	75.11	951,240	75.11
7/24/2026	77.97	78.02	73.67	74.31	1,516,539	74.31
7/23/2026	78.49	78.74	76.00	76.69	1,299,732	76.69
7/22/2026	83.33	84.04	77.94	79.08	2,189,977	79.08
7/21/2026	87.70	88.20	82.52	84.35	2,236,085	84.35
7/20/2026	87.00	88.61	85.72	87.70	1,150,415	87.70
7/17/2026	84.68	87.44	83.80	87.09	1,911,097	87.09
7/16/2026	86.22	88.35	84.00	85.98	1,350,688	85.98
7/15/2026	88.55	89.88	85.22	85.75	1,842,380	85.75
7/14/2026	88.50	91.00	87.81	89.31	1,349,086	89.31
7/13/2026	91.05	91.50	88.59	90.00	2,478,109	90.00
7/10/2026	89.09	90.53	87.45	88.80	1,176,365	88.80
7/09/2026	89.23	91.07	88.90	89.92	1,292,267	89.92
7/08/2026	88.45	90.08	86.88	88.50	1,775,326	88.50
7/07/2026	88.77	90.91	87.70	89.30	1,993,725	89.30
7/06/2026	83.42	90.12	83.06	88.52	1,708,961	88.52
7/02/2026	85.00	85.65	82.53	84.05	1,112,788	84.05
7/01/2026	83.58	86.66	81.72	85.07	2,007,581	85.07
6/30/2026	81.06	83.84	80.00	83.00	1,806,725	83.00
6/29/2026	78.91	84.62	78.00	81.48	4,342,091	81.48
6/26/2026	74.89	79.26	74.27	78.97	8,946,940	78.97
6/25/2026	70.89	75.17	69.40	75.14	2,851,563	75.14
6/24/2026	71.99	72.39	70.20	70.56	1,913,094	70.56
6/23/2026	68.05	70.75	67.86	70.38	1,317,583	70.38
6/22/2026	69.37	71.44	68.31	68.85	2,307,533	68.85