5 DAY PERFORMANCE
-17.83%
1 MONTH PERFORMANCE
+21.68%
3 MONTH PERFORMANCE
+18.21%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
-0.90%
Hinge Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $55.41 | $54.06 (-2.44%) | $55.78 | $53.36 | 1.59 M | $4.30 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 | $3.55 B |
| 04/29/2026 | $44.54 | $43.99 (-1.23%) | $45.14 | $43.36 | 901.80 K | $3.50 B |
| 04/28/2026 | $44.97 | $44.74 (-0.51%) | $45.99 | $44.40 | 1.01 M | $3.56 B |
| 04/27/2026 | $43.95 | $45.03 (2.46%) | $45.55 | $43.95 | 608.44 K | $3.58 B |
| 04/24/2026 | $43.37 | $44.29 (2.12%) | $44.38 | $43.03 | 431.00 K | $3.52 B |
| 04/23/2026 | $43.92 | $43.24 (-1.55%) | $44.16 | $42.31 | 517.92 K | $3.44 B |
| 04/22/2026 | $45.01 | $44.76 (-0.56%) | $45.19 | $44.18 | 358.48 K | $3.56 B |
| 04/21/2026 | $44.16 | $44.56 (0.91%) | $45.66 | $43.38 | 996.64 K | $3.54 B |
| 04/20/2026 | $42.86 | $43.93 (2.5%) | $43.93 | $42.86 | 561.64 K | $3.49 B |
| 04/17/2026 | $43.90 | $43.32 (-1.32%) | $44.42 | $42.80 | 483.20 K | $3.44 B |
| 04/16/2026 | $41.81 | $42.92 (2.65%) | $43.15 | $41.60 | 783.30 K | $3.41 B |
| 04/15/2026 | $39.14 | $41.47 (5.95%) | $41.52 | $39.00 | 763.84 K | $3.30 B |
| 04/14/2026 | $38.61 | $38.78 (0.44%) | $40.39 | $38.27 | 1.05 M | $3.08 B |
| 04/13/2026 | $35.32 | $37.83 (7.11%) | $38.24 | $35.30 | 758.01 K | $3.01 B |
| 04/10/2026 | $35.88 | $35.41 (-1.31%) | $36.06 | $34.64 | 980.20 K | $2.82 B |
| 04/09/2026 | $38.00 | $35.98 (-5.32%) | $38.14 | $35.86 | 810.85 K | $2.86 B |
| 04/08/2026 | $38.85 | $38.29 (-1.44%) | $39.70 | $38.04 | 479.22 K | $3.04 B |
| 04/07/2026 | $39.00 | $38.02 (-2.51%) | $39.40 | $37.97 | 495.04 K | $3.02 B |
| 04/06/2026 | $39.00 | $39.19 (0.49%) | $39.81 | $38.63 | 489.73 K | $3.12 B |
| 04/02/2026 | $37.63 | $38.98 (3.59%) | $39.31 | $37.06 | 475.96 K | $3.10 B |
| 04/01/2026 | $39.00 | $38.49 (-1.31%) | $39.20 | $37.80 | 492.23 K | $3.06 B |
| 03/31/2026 | $37.75 | $38.56 (2.15%) | $39.29 | $37.02 | 1.25 M | $3.07 B |
| 03/30/2026 | $36.50 | $36.77 (0.74%) | $37.47 | $35.40 | 890.11 K | $2.92 B |
| 03/27/2026 | $40.00 | $36.25 (-9.37%) | $40.07 | $36.09 | 1.48 M | $2.88 B |
| 03/26/2026 | $39.98 | $40.18 (0.5%) | $41.42 | $39.82 | 584.30 K | $3.20 B |
| 03/25/2026 | $41.18 | $40.19 (-2.4%) | $41.53 | $38.82 | 759.04 K | $3.20 B |
| 03/24/2026 | $41.90 | $40.91 (-2.36%) | $42.02 | $40.41 | 445.28 K | $3.25 B |
| 03/23/2026 | $42.40 | $42.11 (-0.68%) | $42.87 | $40.60 | 740.99 K | $3.35 B |
| 03/20/2026 | $44.31 | $42.48 (-4.13%) | $44.31 | $42.42 | 783.80 K | $3.38 B |
| 03/19/2026 | $44.05 | $44.51 (1.04%) | $45.21 | $44.05 | 798.53 K | $3.54 B |
| 03/18/2026 | $44.00 | $44.38 (0.86%) | $44.64 | $42.96 | 779.50 K | $3.53 B |
| 03/17/2026 | $43.62 | $44.11 (1.12%) | $44.40 | $43.31 | 1.25 M | $3.51 B |
| 03/16/2026 | $45.00 | $43.33 (-3.71%) | $45.40 | $43.32 | 718.70 K | $3.45 B |
| 03/13/2026 | $45.00 | $45.00 (0%) | $45.25 | $44.30 | 1.08 M | $3.58 B |
| 03/12/2026 | $45.26 | $44.46 (-1.77%) | $45.76 | $44.43 | 1.19 M | $3.54 B |
| 03/11/2026 | $45.90 | $45.44 (-1%) | $46.22 | $44.64 | 1.22 M | $3.61 B |
| 03/10/2026 | $46.27 | $45.97 (-0.65%) | $46.73 | $45.65 | 1.26 M | $3.66 B |
| 03/09/2026 | $45.50 | $45.99 (1.08%) | $46.31 | $45.21 | 1.50 M | $3.66 B |
| 03/06/2026 | $45.31 | $46.14 (1.83%) | $46.16 | $44.23 | 1.75 M | $3.67 B |
| 03/05/2026 | $45.67 | $45.84 (0.37%) | $47.24 | $45.30 | 1.46 M | $3.65 B |
| 03/04/2026 | $45.00 | $45.71 (1.58%) | $46.48 | $44.72 | 1.69 M | $3.63 B |
| 03/03/2026 | $43.76 | $44.36 (1.37%) | $45.36 | $42.86 | 967.62 K | $3.53 B |
| 03/02/2026 | $41.90 | $44.86 (7.06%) | $44.96 | $41.84 | 974.90 K | $3.57 B |
| 02/27/2026 | $42.82 | $42.76 (-0.14%) | $44.04 | $42.41 | 1.39 M | $3.40 B |
| 02/26/2026 | $40.95 | $43.67 (6.64%) | $43.68 | $40.20 | 1.38 M | $3.47 B |
| 02/25/2026 | $39.97 | $40.65 (1.7%) | $41.25 | $39.67 | 1.49 M | $3.23 B |
| 02/24/2026 | $38.36 | $40.11 (4.56%) | $40.48 | $37.67 | 1.21 M | $3.19 B |
| 02/23/2026 | $40.59 | $38.45 (-5.27%) | $40.69 | $38.37 | 1.55 M | $3.06 B |
| 02/20/2026 | $41.98 | $41.31 (-1.6%) | $42.96 | $41.27 | 1.42 M | $3.29 B |
| 02/19/2026 | $40.40 | $41.92 (3.76%) | $41.96 | $39.61 | 1.82 M | $3.33 B |
| 02/18/2026 | $39.30 | $40.56 (3.21%) | $40.88 | $39.12 | 1.01 M | $3.23 B |
| 02/17/2026 | $39.00 | $39.19 (0.49%) | $40.37 | $38.40 | 1.67 M | $3.12 B |
| 02/13/2026 | $38.49 | $38.94 (1.17%) | $40.87 | $38.49 | 2.67 M | $3.10 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.
