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

Last Price44.11

Change+0.78 (1.80%)

NYSE · Last Trade: Mar 18th, 12:38 AM EDT

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

Date Range:

2025-12-18 - 2026-03-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/29/2026	37.50	37.53	34.31	36.22	1,808,487	36.22
1/28/2026	40.34	40.34	37.50	37.65	912,961	37.65
1/27/2026	41.19	41.22	39.62	40.40	724,356	40.40
1/26/2026	42.58	42.97	41.15	41.56	867,468	41.56
1/23/2026	42.82	43.61	41.55	42.56	890,032	42.56
1/22/2026	41.93	43.10	41.56	41.77	665,535	41.77
1/21/2026	41.46	41.97	40.55	41.52	750,619	41.52
1/20/2026	42.25	42.53	41.31	41.62	682,389	41.62
1/16/2026	43.75	44.08	42.82	43.33	746,882	43.33
1/15/2026	43.66	44.61	42.62	43.76	1,148,036	43.76
1/14/2026	47.02	47.27	43.01	43.33	766,223	43.33
1/13/2026	48.73	48.99	46.16	47.13	614,318	47.13
1/12/2026	48.86	48.86	46.06	48.47	677,583	48.47
1/09/2026	50.36	50.36	47.90	47.92	860,813	47.92
1/08/2026	48.98	51.15	48.89	49.41	875,350	49.41
1/07/2026	49.00	50.16	48.48	49.14	598,358	49.14
1/06/2026	47.23	49.18	47.23	48.83	869,033	48.83
1/05/2026	45.91	47.04	45.71	46.88	1,233,648	46.88
1/02/2026	46.44	46.85	45.29	45.56	1,051,910	45.56
12/31/2025	46.22	46.69	45.77	46.45	1,032,348	46.45
12/30/2025	46.80	47.37	46.02	46.23	688,548	46.23
12/29/2025	47.28	47.64	46.61	47.09	446,441	47.09
12/26/2025	48.20	48.34	47.47	47.54	386,393	47.54
12/24/2025	48.62	49.18	48.09	48.20	267,549	48.20
12/23/2025	47.61	49.03	47.48	48.76	615,710	48.76
12/22/2025	47.67	48.74	47.25	48.64	798,139	48.64
12/19/2025	48.12	49.00	47.09	47.25	1,283,527	47.25
12/18/2025	48.80	49.23	47.95	48.05	975,957	48.05