5 DAY PERFORMANCE
-52.87%
1 MONTH PERFORMANCE
-50.34%
3 MONTH PERFORMANCE
-47.99%
6 MONTH PERFORMANCE
+20.21%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
-14.46%
Hinge Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $97.36 | $98.01 (0.67%) | $98.73 | $96.05 | 470.44 K | $7.74 B |
| 10/07/2026 | $97.20 | $97.86 (0.68%) | $99.79 | $96.84 | 2.65 M | $7.71 B |
| 10/06/2026 | $98.93 | $98.35 (-0.59%) | $100.36 | $96.02 | 2.91 M | $7.75 B |
| 10/05/2026 | $99.00 | $98.35 (-0.66%) | $99.81 | $97.36 | 3.18 M | $7.75 B |
| 10/02/2026 | $98.30 | $97.67 (-0.64%) | $99.73 | $96.95 | 975.35 K | $7.70 B |
| 10/01/2026 | $97.00 | $97.94 (0.97%) | $98.46 | $96.33 | 1.42 M | $7.72 B |
| 09/30/2026 | $95.52 | $97.24 (1.8%) | $98.41 | $94.50 | 1.63 M | $7.66 B |
| 09/29/2026 | $94.20 | $95.21 (1.07%) | $97.95 | $91.52 | 1.72 M | $7.50 B |
| 09/28/2026 | $93.98 | $92.45 (-1.63%) | $94.16 | $91.76 | 1.28 M | $7.28 B |
| 09/25/2026 | $91.94 | $95.57 (3.95%) | $96.45 | $91.03 | 1.09 M | $7.53 B |
| 09/24/2026 | $91.52 | $91.98 (0.5%) | $93.60 | $90.34 | 2.31 M | $7.25 B |
| 09/23/2026 | $93.63 | $92.28 (-1.44%) | $94.28 | $89.75 | 1.70 M | $7.27 B |
| 09/22/2026 | $94.45 | $94.15 (-0.32%) | $94.60 | $91.78 | 1.33 M | $7.42 B |
| 09/21/2026 | $95.08 | $94.45 (-0.66%) | $95.83 | $92.92 | 1.13 M | $7.44 B |
| 09/18/2026 | $95.39 | $94.90 (-0.51%) | $96.26 | $92.60 | 4.87 M | $7.48 B |
| 09/17/2026 | $93.69 | $94.72 (1.1%) | $96.66 | $93.66 | 2.06 M | $7.46 B |
| 09/16/2026 | $92.08 | $93.73 (1.79%) | $95.62 | $91.62 | 1.80 M | $7.39 B |
| 09/15/2026 | $94.73 | $92.39 (-2.47%) | $95.50 | $92.36 | 1.16 M | $7.28 B |
| 09/14/2026 | $88.69 | $94.79 (6.88%) | $94.86 | $88.53 | 2.46 M | $7.47 B |
| 09/11/2026 | $89.50 | $88.59 (-1.02%) | $90.81 | $86.29 | 1.73 M | $6.98 B |
| 09/10/2026 | $89.00 | $88.26 (-0.83%) | $91.76 | $86.78 | 2.42 M | $6.95 B |
| 09/09/2026 | $93.76 | $91.31 (-2.61%) | $93.76 | $89.07 | 1.51 M | $7.19 B |
| 09/08/2026 | $91.88 | $92.69 (0.88%) | $93.50 | $90.08 | 2.20 M | $7.30 B |
| 09/04/2026 | $90.00 | $92.37 (2.63%) | $93.14 | $89.41 | 1.18 M | $7.28 B |
| 09/03/2026 | $92.61 | $90.76 (-2%) | $92.99 | $88.82 | 1.30 M | $7.15 B |
| 09/02/2026 | $90.55 | $91.85 (1.44%) | $93.30 | $89.96 | 2.54 M | $7.24 B |
| 09/01/2026 | $91.39 | $90.02 (-1.5%) | $92.24 | $89.27 | 1.73 M | $7.09 B |
| 08/31/2026 | $86.88 | $92.56 (6.54%) | $92.69 | $85.75 | 2.00 M | $7.29 B |
| 08/28/2026 | $92.00 | $87.35 (-5.05%) | $92.61 | $87.06 | 3.00 M | $6.88 B |
| 08/27/2026 | $91.61 | $92.85 (1.35%) | $95.57 | $91.11 | 1.64 M | $7.32 B |
| 08/26/2026 | $89.30 | $90.50 (1.34%) | $93.50 | $88.51 | 1.98 M | $7.13 B |
| 08/25/2026 | $90.06 | $89.87 (-0.21%) | $91.89 | $86.70 | 2.35 M | $7.08 B |
| 08/24/2026 | $88.42 | $89.98 (1.76%) | $92.23 | $87.46 | 2.58 M | $7.09 B |
| 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 |
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.
