Hinge Health, Inc. Class A(HNGE)
$115.39-5.60 (-4.63%)
HNGE
Hinge Health, Inc. Class A historical prices
$115.39
At close:-5.60 (-4.63%)
Want to see HNGE full AI Analyst Report?
Hinge Health, Inc. Class A (HNGE) Historical Prices
261 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 121.34 | 121.45 | 112.80 | 115.39 | 115.39 | -4.63% | 1,471,176 | 0.79 |
| Nov 12, 2026 | 120.79 | 122.29 | 119.10 | 120.99 | 120.99 | -0.60% | 743,496 | 0.40 |
| Nov 11, 2026 | 125.00 | 126.40 | 121.07 | 121.72 | 121.72 | -1.23% | 1,156,865 | 0.62 |
| Nov 10, 2026 | 121.80 | 123.77 | 118.75 | 123.23 | 123.23 | +6.45% | 1,374,343 | 0.74 |
| Nov 09, 2026 | 116.22 | 122.20 | 116.01 | 122.19 | 122.19 | +5.55% | 2,014,788 | 1.09 |
| Nov 06, 2026 | 116.51 | 118.70 | 111.00 | 115.76 | 115.76 | -0.19% | 1,539,097 | 0.82 |
| Nov 05, 2026 | 120.78 | 122.00 | 114.90 | 115.98 | 115.98 | -4.05% | 2,652,361 | 1.43 |
| Nov 04, 2026 | 116.79 | 124.94 | 116.00 | 120.87 | 120.87 | +3.45% | 2,064,073 | 1.11 |
| Nov 03, 2026 | 113.07 | 118.85 | 112.00 | 116.84 | 116.84 | +1.18% | 4,186,026 | 2.29 |
| Nov 02, 2026 | 115.75 | 118.87 | 113.01 | 115.48 | 115.48 | +1.01% | 2,307,342 | 1.24 |
| Oct 30, 2026 | 114.44 | 115.80 | 111.43 | 114.32 | 114.32 | -2.21% | 2,891,217 | 1.56 |
| Oct 29, 2026 | 114.09 | 117.55 | 113.56 | 116.90 | 116.90 | +1.41% | 1,769,189 | 0.96 |
| Oct 28, 2026 | 113.21 | 116.00 | 112.16 | 115.28 | 115.28 | +1.21% | 872,954 | 0.47 |
| Oct 27, 2026 | 111.60 | 114.41 | 111.01 | 113.90 | 113.90 | +1.96% | 1,278,368 | 0.69 |
| Oct 26, 2026 | 111.69 | 113.48 | 110.49 | 111.71 | 111.71 | +0.17% | 2,075,901 | 1.13 |
| Oct 23, 2026 | 109.51 | 112.58 | 109.14 | 111.52 | 111.52 | +1.45% | 1,562,067 | 0.85 |
| Oct 22, 2026 | 112.59 | 113.48 | 108.50 | 109.93 | 109.93 | -1.85% | 2,263,877 | 1.25 |
| Oct 21, 2026 | 108.16 | 112.24 | 107.82 | 112.00 | 112.00 | +4.18% | 2,746,665 | 1.53 |
| Oct 20, 2026 | 103.64 | 108.00 | 103.30 | 107.51 | 107.51 | +3.41% | 4,094,195 | 2.33 |
| Oct 19, 2026 | 100.31 | 104.19 | 99.99 | 103.96 | 103.96 | +4.84% | 1,236,592 | 0.70 |
| Oct 16, 2026 | 106.53 | 106.71 | 97.44 | 99.16 | 99.16 | -5.53% | 1,758,327 | 0.99 |
| Oct 15, 2026 | 103.42 | 105.80 | 102.31 | 104.96 | 104.96 | -0.04% | 1,687,270 | 0.95 |
| Oct 14, 2026 | 104.02 | 106.32 | 100.75 | 105.00 | 105.00 | -0.13% | 1,624,816 | 0.92 |
| Oct 13, 2026 | 107.00 | 107.00 | 103.18 | 105.14 | 105.14 | +0.31% | 879,883 | 0.49 |
| Oct 12, 2026 | 102.29 | 104.93 | 100.90 | 104.82 | 104.82 | +1.87% | 1,344,545 | 0.75 |
| Oct 09, 2026 | 98.60 | 103.28 | 98.24 | 102.90 | 102.90 | +5.00% | 1,702,729 | 0.96 |
| Oct 08, 2026 | 97.36 | 98.75 | 96.04 | 98.00 | 98.00 | +0.14% | 912,325 | 0.50 |
| Oct 07, 2026 | 97.20 | 99.79 | 96.84 | 97.86 | 97.86 | -0.50% | 2,652,085 | 1.49 |
| Oct 06, 2026 | 98.93 | 100.36 | 96.02 | 98.35 | 98.35 | 0.00% | 2,908,681 | 1.65 |
| Oct 05, 2026 | 99.00 | 99.81 | 97.36 | 98.35 | 98.35 | +0.70% | 3,175,043 | 1.83 |
| Oct 02, 2026 | 98.30 | 99.73 | 96.95 | 97.67 | 97.67 | -0.28% | 975,349 | 0.56 |
| Oct 01, 2026 | 97.00 | 98.46 | 96.33 | 97.94 | 97.94 | +0.72% | 1,076,161 | 0.61 |
| Sep 30, 2026 | 95.52 | 98.41 | 94.50 | 97.24 | 97.24 | +2.13% | 1,634,923 | 0.94 |
| Sep 29, 2026 | 94.20 | 97.95 | 91.52 | 95.21 | 95.21 | +2.99% | 1,724,712 | 1.00 |
| Sep 28, 2026 | 93.98 | 94.16 | 91.76 | 92.45 | 92.45 | -3.26% | 1,276,561 | 0.73 |
| Sep 25, 2026 | 91.94 | 96.45 | 91.03 | 95.57 | 95.57 | +3.90% | 1,090,567 | 0.62 |
| Sep 24, 2026 | 91.52 | 93.60 | 90.34 | 91.98 | 91.98 | -0.33% | 2,305,089 | 1.29 |
| Sep 23, 2026 | 93.63 | 94.28 | 89.75 | 92.28 | 92.28 | -1.99% | 1,702,830 | 0.90 |
| Sep 22, 2026 | 94.45 | 94.60 | 91.78 | 94.15 | 94.15 | -0.32% | 1,328,065 | 0.69 |
| Sep 21, 2026 | 95.08 | 95.83 | 92.92 | 94.45 | 94.45 | -0.47% | 1,125,737 | 0.58 |
| Sep 18, 2026 | 95.39 | 96.26 | 92.60 | 94.90 | 94.90 | +0.19% | 4,866,155 | 2.59 |
| Sep 17, 2026 | 93.69 | 96.66 | 93.66 | 94.72 | 94.72 | +1.06% | 2,041,894 | 1.09 |
| Sep 16, 2026 | 92.08 | 95.62 | 91.62 | 93.73 | 93.73 | +1.45% | 1,797,096 | 0.95 |
| Sep 15, 2026 | 94.73 | 95.50 | 92.36 | 92.39 | 92.39 | -2.53% | 1,163,616 | 0.61 |
| Sep 14, 2026 | 88.69 | 94.86 | 88.53 | 94.79 | 94.79 | +7.00% | 2,459,803 | 1.29 |
| Sep 11, 2026 | 89.50 | 90.81 | 86.29 | 88.59 | 88.59 | +0.37% | 1,726,550 | 0.91 |
| Sep 10, 2026 | 89.00 | 91.76 | 86.78 | 88.26 | 88.26 | -3.34% | 2,423,650 | 1.29 |
| Sep 09, 2026 | 93.76 | 93.76 | 89.07 | 91.31 | 91.31 | -1.49% | 1,513,724 | 0.80 |
| Sep 08, 2026 | 91.88 | 93.50 | 90.08 | 92.69 | 92.69 | +0.35% | 2,198,036 | 1.15 |
| Sep 07, 2026 | 90.00 | 93.14 | 89.41 | 92.37 | 92.37 | 0.00% | 0 | 0.00 |
