HNGE - Hinge Health, Inc.
43.93
0.610 1.389%
Share volume: 561,526
Last Updated: 04-20-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$43.32
0.61
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $42.86 | $42.86 | $43.93 | $43.93 | $42.86 | $42.86 | $43.93 | $43.93 | 561,526 | $561,526.00 |
| 04-17-2026 | $43.90 | $43.90 | $44.42 | $44.42 | $42.80 | $42.80 | $43.32 | $43.32 | 483,204 | $483,204.00 |
| 04-16-2026 | $41.81 | $41.81 | $43.15 | $43.15 | $41.60 | $41.60 | $42.92 | $42.92 | 783,270 | $783,270.00 |
| 04-15-2026 | $39.14 | $39.14 | $41.52 | $41.52 | $39.00 | $39.00 | $41.47 | $41.47 | 763,836 | $763,836.00 |
| 04-14-2026 | $38.61 | $38.61 | $40.39 | $40.39 | $38.27 | $38.27 | $38.78 | $38.78 | 1,050,816 | $1,050,816.00 |
| 04-13-2026 | $35.32 | $35.32 | $38.24 | $38.24 | $35.30 | $35.30 | $37.83 | $37.83 | 758,008 | $758,008.00 |
| 04-10-2026 | $35.88 | $35.88 | $36.06 | $36.06 | $34.64 | $34.64 | $35.41 | $35.41 | 980,161 | $980,161.00 |
| 04-09-2026 | $38.00 | $38.00 | $38.14 | $38.14 | $35.86 | $35.86 | $35.98 | $35.98 | 810,851 | $810,851.00 |
| 04-08-2026 | $38.85 | $38.85 | $39.70 | $39.70 | $38.04 | $38.04 | $38.29 | $38.29 | 479,215 | $479,215.00 |
| 04-07-2026 | $39.00 | $39.00 | $39.40 | $39.40 | $37.97 | $37.97 | $38.02 | $38.02 | 495,044 | $495,044.00 |