Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	42.82	44.04	42.41	42.76	1,393,800	-0.91(-2.08%)
Feb 26, 2026	40.95	43.68	40.20	43.67	1,376,321	+3.02(+7.43%)
Feb 25, 2026	39.97	41.25	39.67	40.65	1,492,817	+0.54(+1.35%)
Feb 24, 2026	38.36	40.48	37.67	40.11	1,205,445	+1.66(+4.32%)
Feb 23, 2026	40.59	40.69	38.37	38.45	1,553,535	-2.86(-6.92%)
Feb 20, 2026	41.98	42.96	41.27	41.31	1,419,877	-0.61(-1.46%)
Feb 19, 2026	40.40	41.96	39.61	41.92	1,814,950	+1.36(+3.35%)
Feb 18, 2026	39.30	40.88	39.12	40.56	1,012,354	+1.37(+3.50%)
Feb 17, 2026	39.00	40.37	38.40	39.19	1,671,075	+0.25(+0.64%)
Feb 13, 2026	38.49	40.87	38.49	38.94	2,665,793	-0.53(-1.34%)
Feb 12, 2026	38.89	40.99	38.78	39.47	3,963,832	+0.71(+1.83%)
Feb 11, 2026	38.50	39.95	34.01	38.76	5,860,646	+5.71(+17.28%)
Feb 10, 2026	32.01	33.57	31.69	33.05	2,929,368	+0.89(+2.77%)
Feb 09, 2026	30.81	32.23	30.08	32.16	1,065,755	+0.99(+3.18%)
Feb 06, 2026	32.41	33.16	30.88	31.17	1,332,358	-0.62(-1.95%)
Feb 05, 2026	33.16	34.00	31.24	31.79	1,230,794	-1.46(-4.39%)
Feb 04, 2026	33.07	34.67	31.38	33.25	1,522,108	+0.18(+0.54%)
Feb 03, 2026	36.45	36.45	32.27	33.07	1,498,746	-2.16(-6.13%)
Feb 02, 2026	35.01	35.53	34.60	35.23	823,259	+0.33(+0.95%)
Jan 30, 2026	36.10	36.74	34.15	34.90	1,252,479	-1.32(-3.64%)
Jan 29, 2026	37.50	37.53	34.31	36.22	1,808,487	-1.43(-3.80%)
Jan 28, 2026	40.34	40.34	37.50	37.65	912,961	-2.75(-6.81%)
Jan 27, 2026	41.19	41.22	39.62	40.40	724,356	-1.16(-2.79%)
Jan 26, 2026	42.58	42.97	41.15	41.56	867,468	-1.00(-2.35%)
Jan 23, 2026	42.82	43.61	41.55	42.56	890,032	+0.79(+1.89%)
Jan 22, 2026	41.93	43.10	41.56	41.77	665,535	+0.25(+0.60%)
Jan 21, 2026	41.46	41.97	40.55	41.52	750,619	-0.10(-0.24%)
Jan 20, 2026	42.25	42.53	41.31	41.62	682,389	-1.71(-3.95%)
Jan 16, 2026	43.75	44.08	42.82	43.33	746,882	-0.43(-0.98%)
Jan 15, 2026	43.66	44.61	42.62	43.76	1,148,036	+0.43(+0.99%)
Jan 14, 2026	47.02	47.27	43.01	43.33	766,223	-3.80(-8.06%)
Jan 13, 2026	48.73	48.99	46.16	47.13	614,318	-1.34(-2.76%)
Jan 12, 2026	48.86	48.86	46.06	48.47	677,583	+0.55(+1.15%)
Jan 09, 2026	50.36	50.36	47.90	47.92	860,813	-1.49(-3.02%)
Jan 08, 2026	48.98	51.15	48.89	49.41	875,350	+0.27(+0.55%)
Jan 07, 2026	49.00	50.16	48.48	49.14	598,358	+0.31(+0.63%)
Jan 06, 2026	47.23	49.18	47.23	48.83	869,033	+1.95(+4.16%)
Jan 05, 2026	45.91	47.04	45.71	46.88	1,233,648	+1.32(+2.90%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices