tiprankstipranks
Trending News
More News >
Hinge Health, Inc. Class A (HNGE)
NYSE:HNGE
US Market
Advertisement

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

Compare
121 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2025
55.00
55.96
53.97
55.14
55.14
+0.13%
689,565
0.79
Aug 25, 2025
57.00
57.07
54.81
55.07
55.07
-4.34%
493,168
0.54
Aug 22, 2025
55.76
58.11
55.23
57.57
57.57
+2.80%
773,538
Aug 21, 2025
56.88
57.77
55.92
56.00
56.00
-2.17%
545,454
Aug 20, 2025
55.71
57.42
54.36
57.24
57.24
+2.09%
704,249
Aug 19, 2025
52.00
56.94
50.29
56.07
56.07
-5.01%
1,902,889
Aug 18, 2025
59.34
62.18
59.00
59.03
59.03
-0.07%
783,035
Aug 15, 2025
58.07
60.50
57.25
59.07
59.07
+3.29%
713,246
Aug 14, 2025
57.55
59.09
56.24
57.19
57.19
-1.48%
448,367
Aug 13, 2025
56.30
59.15
55.85
58.05
58.05
+3.68%
594,834
Aug 12, 2025
55.56
56.29
54.01
55.99
55.99
+0.48%
524,274
Aug 11, 2025
56.63
58.34
54.51
55.72
55.72
-1.69%
611,909
Aug 08, 2025
60.32
60.64
55.05
56.68
56.68
-6.08%
1,295,793
Aug 07, 2025
60.42
60.97
57.68
60.35
60.35
-0.33%
867,972
Aug 06, 2025
54.85
62.00
52.25
60.55
60.55
+25.57%
2,983,340
Aug 05, 2025
48.19
49.45
46.03
48.22
48.22
0.00%
1,674,377
Aug 04, 2025
45.82
48.61
45.56
48.22
48.22
+7.27%
809,665
Aug 01, 2025
43.35
45.90
42.56
44.95
44.95
0.00%
571,212
Jul 31, 2025
44.14
46.52
43.75
44.95
44.95
-0.18%
533,254
Jul 30, 2025
43.51
45.79
43.51
45.03
45.03
+3.26%
321,831
Jul 29, 2025
44.75
45.53
42.27
43.61
43.61
-3.75%
640,650
Jul 28, 2025
45.29
47.00
44.75
45.31
45.31
-1.01%
286,399
Jul 25, 2025
45.96
46.16
44.75
45.77
45.77
-0.46%
285,702
Jul 24, 2025
46.67
47.10
45.64
45.98
45.98
-2.27%
254,519
Jul 23, 2025
46.84
47.25
45.59
47.05
47.05
+0.79%
248,994
Jul 22, 2025
46.74
46.77
44.50
46.68
46.68
-1.23%
504,319
Jul 21, 2025
47.55
51.38
46.63
47.26
47.26
+0.64%
798,827
Jul 18, 2025
46.96
48.71
46.50
46.96
46.96
+0.99%
364,678
Jul 17, 2025
46.48
47.71
45.80
46.50
46.50
-0.96%
507,034
Jul 16, 2025
45.55
46.98
44.28
46.95
46.95
+2.56%
423,238
Jul 15, 2025
48.06
48.82
45.36
45.78
45.78
-4.49%
777,271
Jul 14, 2025
48.14
50.53
47.71
47.93
47.93
+0.61%
831,101
Jul 11, 2025
47.00
48.85
45.01
47.64
47.64
+7.93%
1,553,305
Jul 10, 2025
44.79
45.00
43.76
44.14
44.14
-1.52%
585,641
Jul 09, 2025
43.50
45.30
43.00
44.82
44.82
+3.97%
542,488
Jul 08, 2025
43.38
43.66
41.70
43.11
43.11
+0.09%
505,473
Jul 07, 2025
46.13
46.22
41.12
43.07
43.07
-7.63%
1,240,855
Jul 03, 2025
44.80
46.75
43.55
46.63
46.63
+4.53%
632,254
Jul 02, 2025
45.11
45.80
43.25
44.61
44.61
-1.54%
1,389,043
Jul 01, 2025
51.00
51.56
45.07
45.31
45.31
-12.44%
2,441,470
Jun 30, 2025
48.84
52.16
47.66
51.75
51.75
+11.27%
2,736,146
Jun 27, 2025
44.91
48.23
43.33
46.51
46.51
+3.45%
1,295,651
Jun 26, 2025
44.48
45.15
41.95
44.96
44.96
+0.97%
1,137,811
Jun 25, 2025
47.00
47.34
43.45
44.53
44.53
-5.09%
1,213,362
Jun 24, 2025
44.84
48.85
44.75
46.92
46.92
+7.39%
1,933,189
Jun 23, 2025
43.00
45.98
41.30
43.69
43.69
+3.85%
1,713,834
Jun 20, 2025
40.40
43.43
40.00
42.07
42.07
+5.89%
1,106,159
Jun 18, 2025
38.67
40.16
37.51
39.73
39.73
+4.55%
771,606
Jun 17, 2025
35.88
39.00
35.81
38.00
38.00
+4.94%
826,298
Jun 16, 2025
36.40
37.30
35.54
36.21
36.21
+3.90%
804,118
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis