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

Last Price43.99

Change-0.75 (-1.68%)

NYSE · Last Trade: Apr 29th, 6:55 PM EDT

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

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/03/2026	43.76	45.36	42.86	44.36	967,608	44.36
3/02/2026	41.90	44.96	41.84	44.86	974,896	44.86
2/27/2026	42.82	44.04	42.41	42.76	1,393,800	42.76
2/26/2026	40.95	43.68	40.20	43.67	1,376,321	43.67
2/25/2026	39.97	41.25	39.67	40.65	1,492,817	40.65
2/24/2026	38.36	40.48	37.67	40.11	1,205,445	40.11
2/23/2026	40.59	40.69	38.37	38.45	1,553,535	38.45
2/20/2026	41.98	42.96	41.27	41.31	1,419,877	41.31
2/19/2026	40.40	41.96	39.61	41.92	1,814,950	41.92
2/18/2026	39.30	40.88	39.12	40.56	1,012,354	40.56
2/17/2026	39.00	40.37	38.40	39.19	1,671,075	39.19
2/13/2026	38.49	40.87	38.49	38.94	2,665,793	38.94
2/12/2026	38.89	40.99	38.78	39.47	3,963,832	39.47
2/11/2026	38.50	39.95	34.01	38.76	5,860,646	38.76
2/10/2026	32.01	33.57	31.69	33.05	2,929,368	33.05
2/09/2026	30.81	32.23	30.08	32.16	1,065,755	32.16
2/06/2026	32.41	33.16	30.88	31.17	1,332,358	31.17
2/05/2026	33.16	34.00	31.24	31.79	1,230,794	31.79
2/04/2026	33.07	34.67	31.38	33.25	1,522,108	33.25
2/03/2026	36.45	36.45	32.27	33.07	1,498,746	33.07
2/02/2026	35.01	35.53	34.60	35.23	823,259	35.23
1/30/2026	36.10	36.74	34.15	34.90	1,252,479	34.90