5 DAY PERFORMANCE
-47.97%
1 MONTH PERFORMANCE
-38.06%
3 MONTH PERFORMANCE
-16.69%
6 MONTH PERFORMANCE
+14.76%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
-20.05%
Hinge Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $85.70 | $88.42 (3.17%) | $89.14 | $84.23 | 1.42 M | $6.97 B |
| 08/20/2026 | $88.23 | $85.62 (-2.96%) | $89.86 | $85.33 | 1.40 M | $6.75 B |
| 08/19/2026 | $89.35 | $88.46 (-1%) | $90.70 | $87.29 | 1.47 M | $6.97 B |
| 08/18/2026 | $87.11 | $88.24 (1.3%) | $89.96 | $85.01 | 1.12 M | $6.95 B |
| 08/17/2026 | $87.38 | $87.87 (0.56%) | $89.75 | $86.45 | 1.22 M | $6.92 B |
| 08/14/2026 | $87.75 | $88.49 (0.84%) | $88.90 | $86.16 | 1.06 M | $6.97 B |
| 08/13/2026 | $86.96 | $87.42 (0.53%) | $88.66 | $86.00 | 798.13 K | $6.89 B |
| 08/12/2026 | $89.10 | $86.32 (-3.12%) | $89.32 | $86.00 | 1.37 M | $6.80 B |
| 08/11/2026 | $90.50 | $89.01 (-1.65%) | $93.13 | $88.99 | 2.45 M | $7.01 B |
| 08/10/2026 | $89.88 | $91.57 (1.88%) | $92.89 | $89.13 | 2.20 M | $7.22 B |
| 08/07/2026 | $80.38 | $89.33 (11.13%) | $90.40 | $80.36 | 2.56 M | $7.04 B |
| 08/06/2026 | $78.60 | $80.08 (1.88%) | $80.90 | $78.00 | 1.87 M | $6.31 B |
| 08/05/2026 | $76.46 | $80.79 (5.66%) | $89.78 | $75.19 | 3.97 M | $6.37 B |
| 08/04/2026 | $78.01 | $79.42 (1.81%) | $81.67 | $77.50 | 2.57 M | $6.26 B |
| 08/03/2026 | $76.11 | $77.65 (2.02%) | $79.14 | $75.53 | 1.67 M | $6.12 B |
| 07/31/2026 | $75.36 | $74.71 (-0.86%) | $77.53 | $74.68 | 1.13 M | $5.89 B |
| 07/30/2026 | $74.10 | $75.11 (1.36%) | $75.41 | $72.54 | 1.41 M | $5.91 B |
| 07/29/2026 | $75.54 | $74.06 (-1.96%) | $77.33 | $73.75 | 1.13 M | $5.82 B |
| 07/28/2026 | $75.11 | $75.25 (0.19%) | $76.13 | $71.40 | 1.46 M | $5.92 B |
| 07/27/2026 | $75.20 | $75.11 (-0.12%) | $76.42 | $74.47 | 951.32 K | $5.91 B |
| 07/24/2026 | $77.97 | $74.31 (-4.69%) | $78.02 | $73.67 | 1.52 M | $5.84 B |
| 07/23/2026 | $78.49 | $76.69 (-2.29%) | $78.74 | $76.00 | 1.30 M | $6.03 B |
| 07/22/2026 | $83.33 | $79.08 (-5.1%) | $84.04 | $77.94 | 2.19 M | $6.22 B |
| 07/21/2026 | $87.70 | $84.35 (-3.82%) | $88.20 | $82.52 | 2.24 M | $6.63 B |
| 07/20/2026 | $87.00 | $87.70 (0.8%) | $88.61 | $85.72 | 1.15 M | $6.89 B |
| 07/17/2026 | $84.68 | $87.09 (2.85%) | $87.44 | $83.80 | 1.91 M | $6.85 B |
| 07/16/2026 | $86.22 | $85.98 (-0.28%) | $88.35 | $84.00 | 1.35 M | $6.76 B |
| 07/15/2026 | $88.55 | $85.75 (-3.16%) | $89.88 | $85.22 | 1.84 M | $6.74 B |
| 07/14/2026 | $88.50 | $89.31 (0.92%) | $91.00 | $87.81 | 1.35 M | $7.02 B |
| 07/13/2026 | $91.05 | $90.00 (-1.15%) | $91.50 | $88.59 | 2.48 M | $7.08 B |
| 07/10/2026 | $89.09 | $88.80 (-0.33%) | $90.53 | $87.45 | 1.18 M | $6.98 B |
| 07/09/2026 | $89.23 | $89.92 (0.77%) | $91.07 | $88.90 | 1.29 M | $7.07 B |
| 07/08/2026 | $88.45 | $88.50 (0.06%) | $90.09 | $86.88 | 1.78 M | $6.96 B |
| 07/07/2026 | $88.77 | $89.30 (0.6%) | $90.91 | $87.70 | 1.99 M | $7.02 B |
| 07/06/2026 | $83.42 | $88.52 (6.11%) | $90.12 | $83.06 | 1.71 M | $6.96 B |
| 07/02/2026 | $85.00 | $84.05 (-1.12%) | $85.65 | $82.53 | 1.11 M | $6.61 B |
| 07/01/2026 | $83.58 | $85.07 (1.78%) | $86.66 | $81.72 | 2.01 M | $6.69 B |
| 06/30/2026 | $81.06 | $83.00 (2.39%) | $83.84 | $80.00 | 1.81 M | $6.53 B |
| 06/29/2026 | $78.91 | $81.48 (3.26%) | $84.62 | $78.00 | 4.34 M | $6.41 B |
| 06/26/2026 | $74.89 | $78.97 (5.45%) | $79.26 | $74.27 | 8.95 M | $6.21 B |
| 06/25/2026 | $70.89 | $75.14 (6%) | $75.17 | $69.40 | 2.85 M | $5.91 B |
| 06/24/2026 | $71.99 | $70.56 (-1.99%) | $72.39 | $70.20 | 1.91 M | $5.55 B |
| 06/23/2026 | $68.05 | $70.38 (3.42%) | $70.75 | $67.86 | 1.32 M | $5.53 B |
| 06/22/2026 | $69.37 | $68.85 (-0.75%) | $71.44 | $68.31 | 2.31 M | $5.41 B |
| 06/18/2026 | $67.44 | $69.42 (2.94%) | $69.55 | $65.96 | 2.83 M | $5.46 B |
| 06/17/2026 | $68.00 | $67.04 (-1.41%) | $68.87 | $66.66 | 1.50 M | $5.27 B |
| 06/16/2026 | $69.03 | $67.81 (-1.77%) | $70.72 | $67.06 | 2.31 M | $5.33 B |
| 06/15/2026 | $66.25 | $68.35 (3.17%) | $68.68 | $66.00 | 1.88 M | $5.37 B |
| 06/12/2026 | $66.15 | $65.34 (-1.22%) | $66.90 | $63.46 | 1.22 M | $5.14 B |
| 06/11/2026 | $63.29 | $64.75 (2.31%) | $66.74 | $61.51 | 2.45 M | $5.09 B |
| 06/10/2026 | $65.17 | $62.06 (-4.77%) | $65.99 | $61.50 | 2.90 M | $4.88 B |
| 06/09/2026 | $63.48 | $62.78 (-1.1%) | $65.78 | $61.60 | 1.87 M | $4.94 B |
| 06/08/2026 | $64.49 | $62.86 (-2.53%) | $65.72 | $62.81 | 1.67 M | $4.94 B |
| 06/05/2026 | $63.00 | $63.62 (0.98%) | $66.55 | $63.00 | 2.41 M | $5.00 B |
| 06/04/2026 | $58.82 | $62.98 (7.07%) | $64.30 | $58.16 | 2.10 M | $4.95 B |
| 06/03/2026 | $58.44 | $58.66 (0.38%) | $58.94 | $56.77 | 1.00 M | $4.61 B |
| 06/02/2026 | $60.00 | $58.48 (-2.53%) | $60.80 | $58.02 | 1.78 M | $4.60 B |
| 06/01/2026 | $57.35 | $60.92 (6.22%) | $62.08 | $55.15 | 3.36 M | $4.79 B |
| 05/29/2026 | $55.19 | $56.21 (1.85%) | $56.86 | $54.13 | 2.74 M | $4.42 B |
| 05/28/2026 | $53.75 | $54.95 (2.23%) | $55.05 | $52.93 | 1.28 M | $4.32 B |
| 05/27/2026 | $52.81 | $53.58 (1.46%) | $54.94 | $52.25 | 990.81 K | $4.21 B |
| 05/26/2026 | $55.44 | $52.98 (-4.44%) | $55.70 | $52.83 | 1.31 M | $4.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
