Hinge Health, Inc. Class A Common Stock (HNGE)
45.77
-0.21 (-0.46%)
NYSE · Last Trade: Jul 25th, 8:54 PM EDT
Historical Prices For Hinge Health, Inc. Class A Common Stock (HNGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 45.96 | 46.16 | 44.75 | 45.77 | 285,668 | 45.77 |
| 7/24/2025 | 46.67 | 47.10 | 45.64 | 45.98 | 254,419 | 45.98 |
| 7/23/2025 | 46.84 | 47.25 | 45.59 | 47.05 | 248,946 | 47.05 |
| 7/22/2025 | 46.74 | 46.77 | 44.50 | 46.68 | 503,724 | 46.68 |
| 7/21/2025 | 47.55 | 51.38 | 46.63 | 47.26 | 798,699 | 47.26 |
| 7/18/2025 | 46.96 | 48.71 | 46.50 | 46.96 | 364,678 | 46.96 |
| 7/17/2025 | 46.48 | 47.71 | 45.80 | 46.50 | 506,913 | 46.50 |
| 7/16/2025 | 45.55 | 46.98 | 44.28 | 46.95 | 423,220 | 46.95 |
| 7/15/2025 | 48.06 | 48.82 | 45.36 | 45.78 | 776,880 | 45.78 |
| 7/14/2025 | 48.14 | 50.52 | 47.71 | 47.93 | 830,950 | 47.93 |
| 7/11/2025 | 47.00 | 48.85 | 45.01 | 47.64 | 1,553,305 | 47.64 |
| 7/10/2025 | 44.79 | 45.00 | 43.76 | 44.14 | 574,654 | 44.14 |
| 7/09/2025 | 43.50 | 45.30 | 43.00 | 44.82 | 542,450 | 44.82 |
| 7/08/2025 | 43.38 | 43.66 | 41.70 | 43.11 | 504,998 | 43.11 |
| 7/07/2025 | 46.13 | 46.22 | 41.12 | 43.07 | 1,240,555 | 43.07 |
| 7/03/2025 | 44.80 | 46.74 | 43.55 | 46.63 | 632,254 | 46.63 |
| 7/02/2025 | 45.11 | 0.00 | 45.11 | 44.61 | 1,622,730 | 44.61 |