HNGE - Hinge Health, Inc.
45.84
0.130 0.284%
Share volume: 1,461,036
Last Updated: 03-05-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$45.71
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $45.67 | $45.67 | $47.24 | $47.24 | $45.30 | $45.30 | $45.84 | $45.84 | 1,461,036 | $1,461,036.00 |
| 03-04-2026 | $45.00 | $45.00 | $46.48 | $46.48 | $44.72 | $44.72 | $45.71 | $45.71 | 1,686,630 | $1,686,630.00 |
| 03-03-2026 | $43.76 | $43.76 | $45.36 | $45.36 | $42.86 | $42.86 | $44.36 | $44.36 | 967,617 | $967,617.00 |
| 03-02-2026 | $41.90 | $41.90 | $44.96 | $44.96 | $41.84 | $41.84 | $44.86 | $44.86 | 974,897 | $974,897.00 |
| 02-27-2026 | $42.82 | $42.82 | $44.04 | $44.04 | $42.41 | $42.41 | $42.76 | $42.76 | 1,389,224 | $1,389,224.00 |
| 02-26-2026 | $40.95 | $40.95 | $43.68 | $43.68 | $40.20 | $40.20 | $43.67 | $43.67 | 1,378,576 | $1,378,576.00 |
| 02-25-2026 | $39.97 | $39.97 | $41.25 | $41.25 | $39.67 | $39.67 | $40.65 | $40.65 | 1,492,817 | $1,492,817.00 |
| 02-24-2026 | $38.36 | $38.36 | $40.48 | $40.48 | $37.67 | $37.67 | $40.11 | $40.11 | 1,205,459 | $1,205,459.00 |
| 02-23-2026 | $40.59 | $40.59 | $40.69 | $40.69 | $38.37 | $38.37 | $38.45 | $38.45 | 1,553,549 | $1,553,549.00 |
| 02-20-2026 | $41.98 | $41.98 | $42.96 | $42.96 | $41.27 | $41.27 | $41.31 | $41.31 | 1,419,877 | $1,419,877.00 |