Hinge Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.91	48.23	43.33	46.51	46.51	3.45%	1,295,197
Jun 26, 2025	44.48	45.15	41.95	44.96	44.96	0.97%	1,138,822
Jun 25, 2025	47.00	47.34	43.45	44.53	44.53	-5.09%	1,214,297
Jun 24, 2025	44.84	48.85	44.75	46.92	46.92	7.39%	1,937,867
Jun 23, 2025	43.00	45.98	41.30	43.69	43.69	3.85%	1,719,188
Jun 20, 2025	40.40	43.43	40.00	42.07	42.07	5.89%	1,106,159
Jun 18, 2025	38.67	40.16	37.51	39.73	39.73	4.55%	771,606
Jun 17, 2025	35.88	39.00	35.81	38.00	38.00	4.94%	826,298
Jun 16, 2025	36.40	37.30	35.54	36.21	36.21	3.90%	804,118
Jun 13, 2025	34.38	36.37	33.62	34.85	34.85	-0.49%	311,920
Jun 12, 2025	34.85	35.59	33.42	35.02	35.02	-0.40%	541,677
Jun 11, 2025	36.50	36.88	34.26	35.16	35.16	-3.91%	567,343
Jun 10, 2025	38.05	39.29	35.59	36.59	36.59	-3.71%	525,071
Jun 9, 2025	39.53	39.72	37.80	38.00	38.00	-2.29%	296,627
Jun 6, 2025	38.55	39.75	36.39	38.89	38.89	1.01%	597,902
Jun 5, 2025	40.00	40.21	38.04	38.50	38.50	-3.77%	407,088
Jun 4, 2025	40.70	40.70	39.90	40.01	40.01	-0.82%	280,201
Jun 3, 2025	40.95	41.02	39.64	40.34	40.34	-0.27%	372,486
Jun 2, 2025	39.11	40.47	38.70	40.45	40.45	4.15%	504,612
May 30, 2025	38.50	40.29	38.00	38.84	38.84	-0.82%	634,035
May 29, 2025	41.00	41.56	38.50	39.16	39.16	-4.49%	1,902,229
May 28, 2025	42.55	42.97	40.45	41.00	41.00	-2.68%	609,093
May 27, 2025	40.90	43.80	40.50	42.13	42.13	4.91%	1,911,209
May 23, 2025	37.89	40.88	36.74	40.16	40.16	6.92%	2,821,941