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

Last Price39.19

Change+0.25 (0.64%)

NYSE · Last Trade: Feb 17th, 8:38 PM EST

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

Date Range:

2025-11-18 - 2026-02-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/17/2025	48.22	48.93	47.64	48.00	941,809	48.00
12/16/2025	48.34	49.53	47.91	48.41	891,396	48.41
12/15/2025	49.86	49.86	47.98	48.50	1,253,243	48.50
12/12/2025	49.72	50.29	49.29	49.70	886,394	49.70
12/11/2025	49.50	50.16	48.91	49.79	585,894	49.79
12/10/2025	49.04	50.25	48.91	49.69	1,271,556	49.69
12/09/2025	49.99	50.08	48.75	49.47	1,210,616	49.47
12/08/2025	50.51	50.88	48.96	49.05	3,156,596	49.05
12/05/2025	50.00	50.50	49.21	50.04	1,474,418	50.04
12/04/2025	45.97	49.88	45.52	49.66	1,493,199	49.66
12/03/2025	46.96	48.18	45.66	46.02	2,085,465	46.02
12/02/2025	48.52	49.09	46.51	46.56	1,282,293	46.56
12/01/2025	48.71	49.48	47.86	47.96	1,474,998	47.96
11/28/2025	49.03	50.53	48.71	48.91	1,023,747	48.91
11/26/2025	48.50	51.35	48.27	50.05	2,872,086	50.05
11/25/2025	46.78	48.36	46.25	48.27	1,105,206	48.27
11/24/2025	46.60	47.50	46.41	47.01	1,715,859	47.01
11/21/2025	45.44	46.24	43.81	45.99	2,061,619	45.99
11/20/2025	44.78	47.15	44.77	45.36	2,841,726	45.36
11/19/2025	41.00	44.63	40.39	44.10	5,591,714	44.10
11/18/2025	40.13	41.00	39.19	40.62	7,801,091	40.62