5 DAY PERFORMANCE
-34.60%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
+26.98%
6 MONTH PERFORMANCE
-3.18%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
-1.03%
Hinge Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $54.84 | $55.25 (0.75%) | $55.56 | $53.73 | 1.31 M | $4.34 B |
| 05/21/2026 | $54.37 | $55.12 (1.38%) | $56.00 | $53.86 | 1.10 M | $4.33 B |
| 05/20/2026 | $55.34 | $54.74 (-1.08%) | $55.34 | $53.61 | 1.25 M | $4.30 B |
| 05/19/2026 | $55.10 | $54.96 (-0.25%) | $55.68 | $54.26 | 854.12 K | $4.32 B |
| 05/18/2026 | $55.30 | $54.71 (-1.07%) | $55.83 | $54.24 | 1.07 M | $4.30 B |
| 05/15/2026 | $53.91 | $54.50 (1.09%) | $55.47 | $53.38 | 1.10 M | $4.28 B |
| 05/14/2026 | $54.39 | $53.88 (-0.94%) | $55.04 | $51.72 | 2.12 M | $4.24 B |
| 05/13/2026 | $55.41 | $54.06 (-2.44%) | $55.78 | $53.36 | 1.59 M | $4.25 B |
| 05/12/2026 | $53.65 | $55.22 (2.93%) | $55.31 | $53.65 | 1.16 M | $4.34 B |
| 05/11/2026 | $55.52 | $54.74 (-1.4%) | $56.50 | $53.85 | 1.78 M | $4.30 B |
| 05/08/2026 | $55.10 | $56.02 (1.67%) | $56.02 | $53.97 | 1.86 M | $4.40 B |
| 05/07/2026 | $53.95 | $55.00 (1.95%) | $55.68 | $52.51 | 2.75 M | $4.32 B |
| 05/06/2026 | $52.50 | $54.84 (4.46%) | $55.79 | $48.08 | 5.10 M | $4.31 B |
| 05/05/2026 | $49.12 | $49.75 (1.28%) | $52.65 | $49.12 | 5.95 M | $3.91 B |
| 05/04/2026 | $45.69 | $48.89 (7%) | $49.50 | $45.01 | 1.73 M | $3.84 B |
| 05/01/2026 | $45.00 | $45.43 (0.96%) | $45.74 | $44.60 | 636.51 K | $3.57 B |
| 04/30/2026 | $44.00 | $44.60 (1.36%) | $45.57 | $43.18 | 1.13 M | $3.51 B |
| 04/29/2026 | $44.54 | $43.99 (-1.23%) | $45.14 | $43.36 | 901.80 K | $3.46 B |
| 04/28/2026 | $44.97 | $44.74 (-0.51%) | $45.99 | $44.40 | 1.01 M | $3.52 B |
| 04/27/2026 | $43.95 | $45.03 (2.46%) | $45.55 | $43.95 | 608.44 K | $3.54 B |
| 04/24/2026 | $43.37 | $44.29 (2.12%) | $44.38 | $43.03 | 431.00 K | $3.48 B |
| 04/23/2026 | $43.92 | $43.24 (-1.55%) | $44.16 | $42.31 | 517.92 K | $3.40 B |
| 04/22/2026 | $45.01 | $44.76 (-0.56%) | $45.19 | $44.18 | 358.48 K | $3.52 B |
| 04/21/2026 | $44.16 | $44.56 (0.91%) | $45.66 | $43.38 | 996.64 K | $3.50 B |
| 04/20/2026 | $42.86 | $43.93 (2.5%) | $43.93 | $42.86 | 561.64 K | $3.45 B |
| 04/17/2026 | $43.90 | $43.32 (-1.32%) | $44.42 | $42.80 | 483.20 K | $3.41 B |
| 04/16/2026 | $41.81 | $42.92 (2.65%) | $43.15 | $41.60 | 783.30 K | $3.37 B |
| 04/15/2026 | $39.14 | $41.47 (5.95%) | $41.52 | $39.00 | 763.84 K | $3.26 B |
| 04/14/2026 | $38.61 | $38.78 (0.44%) | $40.39 | $38.27 | 1.05 M | $3.05 B |
| 04/13/2026 | $35.32 | $37.83 (7.11%) | $38.24 | $35.30 | 758.01 K | $2.97 B |
| 04/10/2026 | $35.88 | $35.41 (-1.31%) | $36.06 | $34.64 | 980.20 K | $2.78 B |
| 04/09/2026 | $38.00 | $35.98 (-5.32%) | $38.14 | $35.86 | 810.85 K | $2.83 B |
| 04/08/2026 | $38.85 | $38.29 (-1.44%) | $39.70 | $38.04 | 479.22 K | $3.01 B |
| 04/07/2026 | $39.00 | $38.02 (-2.51%) | $39.40 | $37.97 | 495.04 K | $2.99 B |
| 04/06/2026 | $39.00 | $39.19 (0.49%) | $39.81 | $38.63 | 489.73 K | $3.08 B |
| 04/02/2026 | $37.63 | $38.98 (3.59%) | $39.31 | $37.06 | 475.96 K | $3.06 B |
| 04/01/2026 | $39.00 | $38.49 (-1.31%) | $39.20 | $37.80 | 492.23 K | $3.03 B |
| 03/31/2026 | $37.75 | $38.56 (2.15%) | $39.29 | $37.02 | 1.25 M | $3.03 B |
| 03/30/2026 | $36.50 | $36.77 (0.74%) | $37.47 | $35.40 | 890.11 K | $2.89 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.
