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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	46.22	46.69	45.77	46.45	1,032,348	+0.22(+0.48%)
Dec 30, 2025	46.80	47.37	46.02	46.23	688,548	-0.86(-1.83%)
Dec 29, 2025	47.28	47.64	46.61	47.09	446,441	-0.45(-0.95%)
Dec 26, 2025	48.20	48.34	47.47	47.54	386,393	-0.66(-1.37%)
Dec 24, 2025	48.62	49.18	48.09	48.20	267,549	-0.56(-1.15%)
Dec 23, 2025	47.61	49.03	47.48	48.76	615,710	+0.12(+0.25%)
Dec 22, 2025	47.67	48.74	47.25	48.64	798,139	+1.39(+2.94%)
Dec 19, 2025	48.12	49.00	47.09	47.25	1,283,527	-0.80(-1.66%)
Dec 18, 2025	48.80	49.23	47.95	48.05	975,957	+0.05(+0.10%)
Dec 17, 2025	48.22	48.93	47.64	48.00	941,809	-0.41(-0.85%)
Dec 16, 2025	48.34	49.53	47.91	48.41	891,396	-0.09(-0.19%)
Dec 15, 2025	49.86	49.86	47.98	48.50	1,253,243	-1.20(-2.41%)
Dec 12, 2025	49.72	50.29	49.29	49.70	886,394	-0.09(-0.18%)
Dec 11, 2025	49.50	50.16	48.91	49.79	585,894	+0.10(+0.20%)
Dec 10, 2025	49.04	50.25	48.91	49.69	1,271,556	+0.22(+0.44%)
Dec 09, 2025	49.99	50.08	48.75	49.47	1,210,616	+0.42(+0.86%)
Dec 08, 2025	50.51	50.88	48.96	49.05	3,156,596	-0.99(-1.98%)
Dec 05, 2025	50.00	50.50	49.21	50.04	1,474,418	+0.38(+0.77%)
Dec 04, 2025	45.97	49.88	45.52	49.66	1,493,199	+3.64(+7.91%)
Dec 03, 2025	46.96	48.18	45.66	46.02	2,085,465	-0.54(-1.16%)
Dec 02, 2025	48.52	49.09	46.51	46.56	1,282,293	-1.40(-2.92%)
Dec 01, 2025	48.71	49.48	47.86	47.96	1,474,998	-0.95(-1.94%)
Nov 28, 2025	49.03	50.53	48.71	48.91	1,023,747	-1.14(-2.28%)
Nov 26, 2025	48.50	51.35	48.27	50.05	2,872,086	+1.78(+3.69%)
Nov 25, 2025	46.78	48.36	46.25	48.27	1,105,206	+1.26(+2.68%)
Nov 24, 2025	46.60	47.50	46.41	47.01	1,715,859	+1.02(+2.22%)
Nov 21, 2025	45.44	46.24	43.81	45.99	2,061,619	+0.63(+1.39%)
Nov 20, 2025	44.78	47.15	44.77	45.36	2,841,726	+1.26(+2.86%)
Nov 19, 2025	41.00	44.63	40.39	44.10	5,591,714	+3.48(+8.57%)
Nov 18, 2025	40.13	41.00	39.19	40.62	7,801,091	-0.22(-0.54%)
Nov 17, 2025	40.55	41.62	40.07	40.84	2,290,672	-0.12(-0.29%)
Nov 14, 2025	41.00	42.11	40.20	40.96	1,861,097	-0.79(-1.89%)
Nov 13, 2025	42.39	42.50	40.45	41.75	1,685,796	-0.58(-1.37%)
Nov 12, 2025	46.60	46.75	41.90	42.33	2,260,588	-1.98(-4.47%)
Nov 11, 2025	44.84	45.08	43.74	44.31	581,649	+0.01(+0.02%)
Nov 10, 2025	45.21	45.36	43.50	44.30	766,863	-0.19(-0.43%)
Nov 07, 2025	44.04	45.10	42.60	44.49	1,151,622	+0.45(+1.02%)
Nov 06, 2025	44.21	46.72	43.31	44.04	2,624,644	-1.35(-2.97%)
Nov 05, 2025	47.86	49.50	44.15	45.39	6,180,564	-8.05(-15.06%)
Nov 04, 2025	49.00	53.80	48.00	53.44	3,680,642	+3.10(+6.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.