Dark

HNGE
Hinge Health, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

97.63USD-0.296%(-0.29)976,066

84.84Bid 110.89Ask 26.05Spread

Pre-market

Oct 2, 2026 9:20:30 AM EDT

97.84USD-0.082%(-0.08)905

After-hours

Oct 2, 2026 4:44:30 PM EDT

97.66USD+0.036%(+0.03)1,491

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	98.2500	99.5400	96.9700	97.6300	-0.317%	976,066	0.000%
2026-10-01	97.0000	98.4600	96.3250	97.9400	+0.720%	1,415,762	-0.317%
2026-09-30	95.5200	98.4095	94.5000	97.2400	+2.132%	1,634,924	+0.401%
2026-09-29	94.2000	97.9499	91.5200	95.2100	+2.985%	1,724,713	+2.542%
2026-09-28	93.9800	94.1550	91.7600	92.4500	-3.265%	1,276,561	+5.603%
2026-09-25	91.9400	96.4500	91.0332	95.5700	+3.903%	1,090,568	+2.155%
2026-09-24	91.5200	93.6000	90.3350	91.9800	-0.325%	2,305,090	+6.143%
2026-09-23	93.6300	94.2800	89.7500	92.2800	-1.986%	1,702,830	+5.798%
2026-09-22	94.4500	94.6000	91.7801	94.1500	-0.318%	1,328,065	+3.696%
2026-09-21	95.0800	95.8250	92.9200	94.4500	-0.474%	1,125,738	+3.367%
2026-09-18	95.3900	96.2600	92.6000	94.9000	+0.190%	4,866,155	+2.877%
2026-09-17	93.6900	96.6599	93.6550	94.7200	+1.056%	2,060,780	+3.072%
2026-09-16	92.0800	95.6200	91.6200	93.7300	+1.450%	1,797,096	+4.161%
2026-09-15	94.7300	95.5000	92.3600	92.3900	-2.532%	1,163,617	+5.672%
2026-09-14	88.6900	94.8600	88.5300	94.7900	+6.999%	2,459,804	+2.996%
2026-09-11	89.5000	90.8080	86.2901	88.5900	+0.374%	1,726,551	+10.204%
2026-09-10	89.0000	91.7600	86.7800	88.2600	-3.340%	2,423,651	+10.616%
2026-09-09	93.7600	93.7600	89.0700	91.3100	-1.489%	1,513,724	+6.921%
2026-09-08	91.8800	93.5000	90.0750	92.6900	+0.346%	2,198,037	+5.330%
2026-09-04	90.0000	93.1400	89.4082	92.3700	+1.774%	1,179,524	+5.694%
2026-09-03	92.6100	92.9900	88.8200	90.7600	-1.187%	1,300,855	+7.569%
2026-09-02	90.5500	93.2973	89.9600	91.8500	+2.033%	2,540,666	+6.293%
2026-09-01	91.3900	92.2400	89.2700	90.0200	-2.744%	1,730,040	+8.454%
2026-08-31	86.8800	92.6900	85.7500	92.5600	+5.965%	2,003,462	+5.478%
2026-08-28	92.0000	92.6050	87.0600	87.3500	-5.924%	2,996,632	+11.769%
2026-08-27	91.6100	95.5700	91.1100	92.8500	+2.597%	1,638,137	+5.148%
2026-08-26	89.3000	93.5000	88.5100	90.5000	+0.701%	1,975,337	+7.878%
2026-08-25	90.0600	91.8900	86.7000	89.8700	-0.122%	2,347,920	+8.635%
2026-08-24	88.4200	92.2300	87.4573	89.9800	+1.764%	2,583,800	+8.502%
2026-08-21	85.7000	89.1400	84.2300	88.4200	+3.270%	1,421,077	+10.416%
2026-08-20	88.2300	89.8600	85.3300	85.6200	-3.210%	1,402,974	+14.027%
2026-08-19	89.3500	90.6988	87.2900	88.4600	+0.249%	1,472,394	+10.366%
2026-08-18	87.1100	89.9600	85.0100	88.2400	+0.421%	1,124,388	+10.641%
2026-08-17	87.3800	89.7500	86.4500	87.8700	-0.701%	1,222,882	+11.107%
2026-08-14	87.7500	88.8950	86.1601	88.4900	+1.224%	1,055,274	+10.329%
2026-08-13	86.9600	88.6600	86.0000	87.4200	+1.274%	798,132	+11.679%
2026-08-12	89.1000	89.3200	86.0000	86.3200	-3.022%	1,369,650	+13.102%
2026-08-11	90.5000	93.1300	88.9900	89.0100	-2.796%	2,454,149	+9.684%
2026-08-10	89.8800	92.8900	89.1300	91.5700	+2.508%	2,195,558	+6.618%
2026-08-07	80.3800	90.4000	80.3600	89.3300	+11.551%	2,562,874	+9.291%
2026-08-06	78.6000	80.9000	78.0000	80.0800	-0.879%	1,866,769	+21.916%
2026-08-05	76.4600	89.7800	75.1900	80.7900	+1.725%	3,965,684	+20.844%
2026-08-04	78.0100	81.6700	77.5000	79.4200	+2.279%	2,570,495	+22.929%
2026-08-03	76.1100	79.1400	75.5300	77.6500	+3.935%	1,671,658	+25.731%
2026-07-31	75.3600	77.5300	74.6800	74.7100	-0.533%	1,127,829	+30.679%
2026-07-30	74.1000	75.4100	72.5400	75.1100	+1.418%	1,406,781	+29.983%
2026-07-29	75.5400	77.3299	73.7500	74.0600	-1.581%	1,128,509	+31.826%
2026-07-28	75.1100	76.1250	71.4044	75.2500	+0.186%	1,462,273	+29.741%
2026-07-27	75.2000	76.4150	74.4700	75.1100	+1.077%	951,321	+29.983%
2026-07-24	77.9700	78.0150	73.6700	74.3100	-3.103%	1,516,538	+31.382%
2026-07-23	78.4900	78.7400	76.0000	76.6900	-3.022%	1,299,854	+27.305%
2026-07-22	83.3300	84.0400	77.9400	79.0800	-6.248%	2,189,991	+23.457%
2026-07-21	87.7000	88.1967	82.5200	84.3500	-3.820%	2,236,147	+15.744%
2026-07-20	87.0000	88.6099	85.7200	87.7000	+0.700%	1,150,889	+11.323%
2026-07-17	84.6800	87.4400	83.8000	87.0900	+1.291%	1,911,097	+12.102%
2026-07-16	86.2200	88.3500	84.0000	85.9800	+0.268%	1,350,713	+13.550%
2026-07-15	88.5500	89.8800	85.2200	85.7500	-3.986%	1,842,400	+13.854%
2026-07-14	88.5000	90.9980	87.8100	89.3100	-0.767%	1,349,114	+9.316%
2026-07-13	91.0500	91.5000	88.5900	90.0000	+1.351%	2,478,122	+8.478%
2026-07-10	89.0900	90.5300	87.4460	88.8000	-1.246%	1,176,365	+9.944%
2026-07-09	89.2300	91.0700	88.9000	89.9200	+1.605%	1,292,348	+8.574%
2026-07-08	88.4500	90.0850	86.8763	88.5000	-0.896%	1,775,326	+10.316%
2026-07-07	88.7700	90.9139	87.7000	89.3000	+0.881%	1,994,330	+9.328%
2026-07-06	83.4200	90.1193	83.0600	88.5200	+5.318%	1,709,054	+10.291%
2026-07-02	85.0000	85.6475	82.5300	84.0500	-1.199%	1,112,788	+16.157%
2026-07-01	83.5800	86.6600	81.7200	85.0700	+2.494%	2,006,573	+14.764%
2026-06-30	81.0600	83.8400	80.0000	83.0000	+1.865%	1,806,895	+17.627%
2026-06-29	78.9100	84.6200	78.0010	81.4800	+3.178%	4,342,169	+19.821%
2026-06-26	74.8850	79.2600	74.2700	78.9700	+5.097%	8,946,939	+23.629%
2026-06-25	70.8900	75.1700	69.4000	75.1400	+6.491%	2,851,752	+29.931%
2026-06-24	71.9900	72.3900	70.2000	70.5600	+0.256%	1,913,096	+38.365%
2026-06-23	68.0500	70.7500	67.8600	70.3800	+2.222%	1,317,635	+38.718%
2026-06-22	69.3700	71.4400	68.3100	68.8500	-0.821%	2,307,563	+41.801%
2026-06-18	67.4400	69.5500	65.9600	69.4200	+3.550%	2,826,521	+40.637%
2026-06-17	68.0000	68.8700	66.6600	67.0400	-1.136%	1,498,868	+45.629%
2026-06-16	69.0300	70.7200	67.0600	67.8100	-0.790%	2,313,523	+43.976%
2026-06-15	66.2500	68.6750	66.0000	68.3500	+4.607%	1,881,561	+42.838%
2026-06-12	66.1500	66.9000	63.4600	65.3400	+0.911%	1,222,841	+49.418%
2026-06-11	63.2900	66.7400	61.5100	64.7500	+4.335%	2,448,184	+50.780%
2026-06-10	65.1700	65.9900	61.5000	62.0600	-1.147%	2,899,053	+57.316%
2026-06-09	63.4800	65.7800	61.6000	62.7800	-0.127%	1,866,861	+55.511%
2026-06-08	64.4900	65.7189	62.8100	62.8600	-1.195%	1,674,033	+55.313%
2026-06-05	63.0000	66.5500	63.0000	63.6200	+1.016%	2,408,190	+53.458%
2026-06-04	58.8200	64.3000	58.1550	62.9800	+7.364%	2,101,251	+55.017%
2026-06-03	58.4400	58.9400	56.7701	58.6600	+0.308%	1,000,270	+66.434%
2026-06-02	60.0000	60.8000	58.0200	58.4800	-4.005%	1,777,683	+66.946%
2026-06-01	57.3500	62.0750	55.1500	60.9200	+8.379%	3,356,897	+60.259%
2026-05-29	55.1900	56.8600	54.1300	56.2100	+2.293%	2,737,578	+73.688%
2026-05-28	53.7500	55.0500	52.9300	54.9500	+2.557%	1,275,692	+77.671%
2026-05-27	52.8100	54.9400	52.2500	53.5800	+1.133%	990,814	+82.214%
2026-05-26	55.4400	55.7000	52.8300	52.9800	-4.109%	1,310,005	+84.277%
2026-05-22	54.8400	55.5600	53.7250	55.2500	+0.236%	1,306,185	+76.706%
2026-05-21	54.3700	56.0000	53.8600	55.1200	+0.694%	1,100,865	+77.123%
2026-05-20	55.3400	55.3400	53.6100	54.7400	-0.400%	1,252,653	+78.352%
2026-05-19	55.1000	55.6800	54.2575	54.9600	+0.457%	854,119	+77.638%
2026-05-18	55.3000	55.8300	54.2400	54.7100	+0.385%	1,069,752	+78.450%
2026-05-15	53.9100	55.4702	53.3800	54.5000	+1.151%	1,097,152	+79.138%
2026-05-14	54.3900	55.0400	51.7200	53.8800	-0.333%	2,117,519	+81.199%
2026-05-13	55.4100	55.7800	53.3600	54.0600	-2.101%	1,591,535	+80.596%
2026-05-12	53.6500	55.3075	53.6500	55.2200	+0.877%	1,155,289	+76.802%
2026-05-11	55.5200	56.5000	53.8500	54.7400	-2.285%	1,782,088	+78.352%
2026-05-08	55.1000	56.0200	53.9700	56.0200	+1.855%	1,863,095	+74.277%
2026-05-07	53.9500	55.6800	52.5100	55.0000	+0.292%	2,753,075	+77.509%
2026-05-06	52.5000	55.7900	48.0801	54.8400	+10.231%	5,102,247	+78.027%
2026-05-05	49.1200	52.6500	49.1200	49.7500	+1.759%	5,949,793	+96.241%
2026-05-04	45.6900	49.5000	45.0100	48.8900	+7.616%	1,725,158	+99.693%
2026-05-01	45.0000	45.7400	44.6000	45.4300	+1.861%	636,507	+114.902%
2026-04-30	44.0000	45.5700	43.1800	44.6000	+1.387%	1,131,835	+118.901%
2026-04-29	44.5400	45.1350	43.3600	43.9900	-1.676%	901,771	+121.937%
2026-04-28	44.9700	45.9900	44.4000	44.7400	-0.644%	1,012,330	+118.216%
2026-04-27	43.9500	45.5500	43.9500	45.0300	+1.671%	608,442	+116.811%
2026-04-24	43.3700	44.3800	43.0300	44.2900	+2.428%	430,981	+120.434%
2026-04-23	43.9200	44.1600	42.3100	43.2400	-3.396%	517,920	+125.786%
2026-04-22	45.0100	45.1900	44.1750	44.7600	+0.449%	358,477	+118.119%
2026-04-21	44.1600	45.6600	43.3800	44.5600	+1.434%	996,536	+119.098%
2026-04-20	42.8600	43.9300	42.8600	43.9300	+1.408%	561,636	+122.240%
2026-04-17	43.9000	44.4200	42.8000	43.3200	+0.932%	483,204	+125.369%
2026-04-16	41.8100	43.1500	41.6000	42.9200	+3.497%	783,271	+127.470%
2026-04-15	39.1400	41.5200	39.0000	41.4700	+6.937%	763,837	+135.423%
2026-04-14	38.6100	40.3899	38.2700	38.7800	+2.511%	1,050,817	+151.753%
2026-04-13	35.3200	38.2400	35.3000	37.8300	+6.834%	758,008	+158.076%
2026-04-10	35.8800	36.0600	34.6400	35.4100	-1.584%	980,046	+175.713%
2026-04-09	38.0000	38.1400	35.8600	35.9800	-6.033%	810,851	+171.345%
2026-04-08	38.8450	39.7000	38.0400	38.2900	+0.710%	479,216	+154.975%
2026-04-07	39.0000	39.4000	37.9700	38.0200	-2.985%	495,045	+156.786%
2026-04-06	39.0000	39.8100	38.6300	39.1900	+0.539%	489,729	+149.120%
2026-04-02	37.6300	39.3100	37.0600	38.9800	+1.273%	475,959	+150.462%
2026-04-01	39.0000	39.1950	37.8000	38.4900	-0.182%	492,226	+153.650%
2026-03-31	37.7500	39.2900	37.0200	38.5600	+4.868%	1,248,225	+153.190%
2026-03-30	36.5000	37.4700	35.4000	36.7700	+1.434%	890,109	+165.515%
2026-03-27	40.0000	40.0650	36.0900	36.2500	-9.781%	1,477,347	+169.324%
2026-03-26	39.9800	41.4200	39.8200	40.1800	-0.025%	584,265	+142.982%
2026-03-25	41.1800	41.5250	38.8200	40.1900	-1.760%	759,036	+142.921%
2026-03-24	41.9000	42.0200	40.4100	40.9100	-2.850%	445,276	+138.646%
2026-03-23	42.4000	42.8700	40.6000	42.1100	-0.871%	740,990	+131.845%
2026-03-20	44.3100	44.3100	42.4200	42.4800	-4.561%	783,772	+129.826%
2026-03-19	44.0500	45.2100	44.0500	44.5100	+0.293%	798,529	+119.344%
2026-03-18	44.0000	44.6400	42.9600	44.3800	+0.612%	779,502	+119.986%
2026-03-17	43.6200	44.4000	43.3100	44.1100	+1.800%	1,253,656	+121.333%
2026-03-16	45.0000	45.4000	43.3200	43.3300	-3.711%	718,688	+125.317%
2026-03-13	45.0000	45.2500	44.3001	45.0000	+1.215%	1,078,749	+116.956%
2026-03-12	45.2600	45.7600	44.4300	44.4600	-2.157%	1,186,612	+119.591%
2026-03-11	45.9000	46.2199	44.6383	45.4400	-1.153%	1,218,409	+114.855%
2026-03-10	46.2700	46.7300	45.6501	45.9700	-0.043%	1,262,857	+112.378%
2026-03-09	45.5000	46.3100	45.2100	45.9900	-0.325%	1,500,365	+112.285%
2026-03-06	45.3100	46.1600	44.2300	46.1400	+0.654%	1,754,696	+111.595%
2026-03-05	45.6700	47.2400	45.3000	45.8400	+0.284%	1,461,157	+112.980%
2026-03-04	45.0000	46.4800	44.7200	45.7100	+3.043%	1,686,631	+113.586%
2026-03-03	43.7600	45.3600	42.8600	44.3600	-1.115%	967,618	+120.086%
2026-03-02	41.9000	44.9600	41.8400	44.8600	+4.911%	974,897	+117.633%
2026-02-27	42.8200	44.0400	42.4100	42.7600	-2.084%	1,393,800	+128.321%
2026-02-26	40.9500	43.6800	40.2000	43.6700	+7.429%	1,378,057	+123.563%
2026-02-25	39.9700	41.2500	39.6700	40.6500	+1.346%	1,492,817	+140.172%
2026-02-24	38.3600	40.4800	37.6700	40.1100	+4.317%	1,205,460	+143.406%
2026-02-23	40.5900	40.6900	38.3700	38.4500	-6.923%	1,553,547	+153.914%
2026-02-20	41.9800	42.9600	41.2650	41.3100	-1.455%	1,419,877	+136.335%
2026-02-19	40.4000	41.9600	39.6100	41.9200	+3.353%	1,815,054	+132.896%
2026-02-18	39.3000	40.8800	39.1200	40.5600	+3.496%	1,012,354	+140.705%
2026-02-17	39.0000	40.3721	38.3950	39.1900	+0.642%	1,671,062	+149.120%
2026-02-13	38.4900	40.8700	38.4900	38.9400	-1.343%	2,665,493	+150.719%
2026-02-12	38.8900	40.9900	38.7800	39.4700	+1.832%	3,963,783	+147.352%
2026-02-11	38.5000	39.9500	34.0100	38.7600	+17.277%	5,867,014	+151.883%
2026-02-10	32.0100	33.5700	31.6900	33.0500	+2.767%	3,019,504	+195.401%
2026-02-09	30.8100	32.2300	30.0800	32.1600	+3.176%	1,066,021	+203.576%
2026-02-06	32.4100	33.1644	30.8750	31.1700	-1.950%	1,332,358	+213.218%
2026-02-05	33.1600	34.0000	31.2400	31.7900	-4.391%	1,231,215	+207.109%
2026-02-04	33.0700	34.6700	31.3800	33.2500	+0.544%	1,522,109	+193.624%
2026-02-03	36.4500	36.4500	32.2700	33.0700	-6.131%	1,503,859	+195.222%
2026-02-02	35.0100	35.5300	34.5960	35.2300	+0.946%	823,159	+177.122%
2026-01-30	36.1000	36.7400	34.1500	34.9000	-3.644%	1,252,479	+179.742%
2026-01-29	37.5000	37.5350	34.3100	36.2200	-3.798%	1,808,487	+169.547%
2026-01-28	40.3400	40.3400	37.5000	37.6500	-6.807%	913,185	+159.309%
2026-01-27	41.1900	41.2200	39.6200	40.4000	-2.791%	724,391	+141.658%
2026-01-26	42.5800	42.9700	41.1500	41.5600	-2.350%	864,794	+134.913%
2026-01-23	42.8200	43.6100	41.5501	42.5600	+1.891%	890,032	+129.394%
2026-01-22	41.9300	43.1000	41.5600	41.7700	+0.602%	665,643	+133.732%
2026-01-21	41.4600	41.9700	40.5500	41.5200	-0.240%	750,630	+135.140%
2026-01-20	42.2500	42.5350	41.3100	41.6200	-3.946%	685,137	+134.575%
2026-01-16	43.7500	44.0750	42.8200	43.3300	-0.983%	746,882	+125.317%
2026-01-15	43.6600	44.6100	42.6200	43.7600	+0.992%	1,148,157	+123.103%
2026-01-14	47.0200	47.2700	43.0100	43.3300	-8.063%	764,456	+125.317%
2026-01-13	48.7300	48.9900	46.1600	47.1300	-2.765%	614,208	+107.150%
2026-01-12	48.8600	48.8600	46.0593	48.4700	+1.148%	677,558	+101.424%
2026-01-09	50.3600	50.3600	47.9000	47.9200	-3.016%	853,164	+103.735%
2026-01-08	48.9800	51.1500	48.8900	49.4100	+0.549%	875,375	+97.592%
2026-01-07	49.0000	50.1600	48.4800	49.1400	+0.635%	598,360	+98.677%
2026-01-06	47.2300	49.1800	47.2300	48.8300	+4.160%	869,106	+99.939%
2026-01-05	45.9100	47.0400	45.7100	46.8800	+2.897%	1,233,648	+108.255%
2026-01-02	46.4400	46.8500	45.2900	45.5600	-1.916%	1,051,910	+114.289%
2025-12-31	46.2200	46.6900	45.7700	46.4500	+0.476%	1,032,348	+110.183%
2025-12-30	46.8000	47.3660	46.0200	46.2300	-1.826%	709,337	+111.183%
2025-12-29	47.2800	47.6400	46.6100	47.0900	-0.947%	446,441	+107.326%
2025-12-26	48.2000	48.3350	47.4700	47.5400	-1.369%	386,393	+105.364%
2025-12-24	48.6200	49.1800	48.0900	48.2000	-1.148%	267,549	+102.552%
2025-12-23	47.6100	49.0300	47.4800	48.7600	+0.247%	615,820	+100.226%
2025-12-22	47.6700	48.7400	47.2500	48.6400	+2.942%	798,139	+100.720%
2025-12-19	48.1200	49.0000	47.0900	47.2500	-1.665%	1,283,527	+106.624%
2025-12-18	48.8000	49.2300	47.9500	48.0500	+0.104%	975,957	+103.184%
2025-12-17	48.2200	48.9300	47.6400	48.0000	-0.847%	942,020	+103.396%
2025-12-16	48.3400	49.5300	47.9114	48.4100	-0.186%	891,396	+101.673%
2025-12-15	49.8600	49.8600	47.9800	48.5000	-2.414%	1,253,248	+101.299%
2025-12-12	49.7200	50.2900	49.2900	49.7000	-0.181%	886,394	+96.439%
2025-12-11	49.5000	50.1650	48.9148	49.7900	+0.201%	586,007	+96.084%
2025-12-10	49.0400	50.2500	48.9100	49.6900	+0.445%	1,271,557	+96.478%
2025-12-09	49.9900	50.0800	48.7500	49.4700	+0.856%	1,210,616	+97.352%
2025-12-08	50.5100	50.8800	48.9600	49.0500	-1.978%	3,156,595	+99.042%
2025-12-05	50.0000	50.5000	49.2100	50.0400	+0.765%	1,474,418	+95.104%
2025-12-04	45.9700	49.8800	45.5200	49.6600	+7.910%	1,493,216	+96.597%
2025-12-03	46.9600	48.1800	45.6550	46.0200	-1.160%	2,085,804	+112.147%
2025-12-02	48.5200	49.0900	46.5100	46.5600	-2.919%	1,319,169	+109.686%
2025-12-01	48.7100	49.4799	47.8600	47.9600	-1.942%	1,475,173	+103.565%
2025-11-28	49.0300	50.5300	48.7149	48.9100	-2.278%	1,023,747	+99.612%
2025-11-26	48.5000	51.3500	48.2700	50.0500	+3.688%	2,872,086	+95.065%
2025-11-25	46.7800	48.3600	46.2500	48.2700	+2.680%	1,125,945	+102.258%
2025-11-24	46.6000	47.5000	46.4050	47.0100	+2.218%	1,720,267	+107.679%
2025-11-21	45.4400	46.2450	43.8150	45.9900	+1.389%	2,061,619	+112.285%
2025-11-20	44.7800	47.1500	44.7650	45.3600	+2.857%	2,852,779	+115.234%
2025-11-19	41.0000	44.6300	40.3920	44.1000	+8.567%	5,591,938	+121.383%
2025-11-18	40.1250	41.0000	39.1900	40.6200	-0.539%	7,801,190	+140.350%
2025-11-17	40.5500	41.6200	40.0700	40.8400	-0.293%	2,290,737	+139.055%
2025-11-14	41.0000	42.1100	40.2000	40.9600	-1.892%	1,861,097	+138.354%
2025-11-13	42.3900	42.5000	40.4550	41.7500	-1.370%	1,685,868	+133.844%
2025-11-12	46.6000	46.7500	41.9000	42.3300	-4.469%	2,282,228	+130.640%
2025-11-11	44.8400	45.0800	43.7400	44.3100	+0.023%	581,686	+120.334%
2025-11-10	45.2100	45.3600	43.5000	44.3000	-0.427%	766,958	+120.384%
2025-11-07	44.0400	45.1000	42.6000	44.4900	+1.022%	1,151,622	+119.443%
2025-11-06	44.2100	46.7200	43.3150	44.0400	-2.974%	2,624,687	+121.685%
2025-11-05	47.8600	49.5000	44.1500	45.3900	-15.064%	6,181,215	+115.091%
2025-11-04	49.0000	53.8000	48.0000	53.4400	+6.158%	3,699,408	+82.691%
2025-11-03	49.8200	51.1200	49.1750	50.3400	+1.166%	1,460,858	+93.941%
2025-10-31	48.0000	50.3500	47.5300	49.7600	+2.261%	1,191,780	+96.202%
2025-10-30	48.7900	49.5700	47.0000	48.6600	-1.895%	1,111,876	+100.637%
2025-10-29	51.0100	51.0100	48.6700	49.6000	-2.688%	843,865	+96.835%
2025-10-28	49.5400	51.2100	49.0850	50.9700	+2.206%	762,805	+91.544%
2025-10-27	50.1600	50.8800	49.2000	49.8700	+0.544%	578,950	+95.769%
2025-10-24	49.2500	50.5445	48.2100	49.6000	+0.101%	1,409,790	+96.835%
2025-10-23	48.7600	50.0000	48.2400	49.5500	+1.412%	897,978	+97.033%
2025-10-22	49.0700	49.5192	47.3900	48.8600	-1.769%	881,277	+99.816%
2025-10-21	51.2800	51.9000	49.6900	49.7400	-3.003%	643,174	+96.281%
2025-10-20	49.9400	51.7500	49.3450	51.2800	+4.058%	638,558	+90.386%
2025-10-17	49.7400	50.1500	48.1300	49.2800	-2.877%	673,862	+98.113%
2025-10-16	50.8600	51.9900	49.9700	50.7400	+0.655%	506,839	+92.412%
2025-10-15	51.3100	52.5150	50.3200	50.4100	-0.059%	419,310	+93.672%
2025-10-14	50.5200	51.0100	48.7800	50.4400	+0.079%	377,368	+93.557%
2025-10-13	50.6300	50.7900	49.3700	50.4000	+1.225%	295,769	+93.710%
2025-10-10	50.5000	50.9100	49.2900	49.7900	-1.132%	765,319	+96.084%
2025-10-09	54.0000	54.2895	50.2900	50.3600	-6.411%	586,799	+93.864%
2025-10-08	51.9400	54.4000	51.1600	53.8100	+5.180%	536,418	+81.435%
2025-10-07	52.3800	52.6250	50.4350	51.1600	-1.006%	579,186	+90.833%
2025-10-06	51.7300	52.2300	50.5400	51.6800	+0.760%	678,376	+88.913%
2025-10-03	52.6400	53.2000	50.9000	51.2900	-2.897%	723,639	+90.349%
2025-10-02	49.2200	52.8800	48.3800	52.8200	+8.349%	1,223,710	+84.835%
2025-10-01	49.5000	49.7500	47.9100	48.7500	-0.672%	1,135,779	+100.267%
2025-09-30	50.1700	50.3500	48.6000	49.0800	-1.624%	1,159,164	+98.920%
2025-09-29	49.0000	50.7299	48.6700	49.8900	+2.951%	1,352,918	+95.691%
2025-09-26	51.4800	51.9900	48.3800	48.4600	-5.444%	1,222,392	+101.465%
2025-09-25	51.6400	53.6000	49.5100	51.2500	-5.495%	3,073,604	+90.498%
2025-09-24	59.0800	59.9374	53.6300	54.2300	-9.071%	2,282,833	+80.030%
2025-09-23	58.4400	61.8900	58.4400	59.6400	+3.112%	1,844,181	+63.699%
2025-09-22	56.0800	57.8400	55.4500	57.8400	+1.634%	1,081,455	+68.793%
2025-09-19	56.2500	57.7150	55.7490	56.9100	0.000%	2,667,691	+71.552%
2025-09-18	56.6000	58.1200	56.0300	56.9100	+0.300%	1,615,410	+71.552%
2025-09-17	58.2500	59.6700	55.6100	56.7400	-3.618%	1,647,525	+72.066%
2025-09-16	57.3100	59.2400	57.1100	58.8700	+1.378%	1,003,013	+65.840%
2025-09-15	57.0000	58.4800	56.6100	58.0700	+0.763%	923,055	+68.125%
2025-09-12	59.2400	60.0100	56.7700	57.6300	-3.918%	1,335,578	+69.408%
2025-09-11	56.1600	60.2000	55.1300	59.9800	+6.802%	1,576,244	+62.771%
2025-09-10	56.5000	57.8200	55.1300	56.1600	-2.007%	970,107	+73.843%
2025-09-09	55.5000	58.2500	55.0000	57.3100	+0.597%	1,210,309	+70.354%
2025-09-08	54.3500	56.9700	54.3500	56.9700	+3.450%	1,316,318	+71.371%
2025-09-05	54.9800	56.3514	54.0800	55.0700	-1.678%	780,401	+77.283%
2025-09-04	56.5000	57.0000	54.3000	56.0100	-2.490%	963,572	+74.308%
2025-09-03	54.7400	57.5450	54.4000	57.4400	+3.161%	922,922	+69.969%
2025-09-02	54.7500	56.1350	53.5000	55.6800	-0.713%	659,602	+75.341%
2025-08-29	56.4000	57.5600	55.5000	56.0800	-2.858%	479,543	+74.091%
2025-08-28	56.9900	57.9500	55.0000	57.7300	-0.069%	372,517	+69.115%
2025-08-27	55.0200	58.0000	54.6350	57.7700	+4.770%	845,976	+68.998%
2025-08-26	55.0000	55.9600	53.9700	55.1400	+0.127%	689,565	+77.058%
2025-08-25	57.0000	57.0700	54.8100	55.0700	-4.343%	493,168	+77.283%
2025-08-22	55.7600	58.1100	55.2300	57.5700	+2.804%	773,538	+69.585%
2025-08-21	56.8800	57.7700	55.9200	56.0000	-2.166%	545,454	+74.339%
2025-08-20	55.7100	57.4200	54.3644	57.2400	+2.087%	704,249	+70.563%
2025-08-19	52.0000	56.9400	50.2900	56.0700	-5.014%	1,902,889	+74.122%
2025-08-18	59.3400	62.1800	59.0000	59.0300	-0.068%	783,035	+65.390%
2025-08-15	58.0700	60.5000	57.2500	59.0700	+3.287%	713,246	+65.278%
2025-08-14	57.5500	59.0900	56.2400	57.1900	-1.481%	448,367	+70.712%
2025-08-13	56.3000	59.1500	55.8500	58.0500	+3.679%	594,834	+68.183%
2025-08-12	55.5600	56.2900	54.0118	55.9900	+0.485%	524,274	+74.370%
2025-08-11	56.6300	58.3400	54.5100	55.7200	-1.694%	611,909	+75.215%
2025-08-08	60.3200	60.6400	55.0500	56.6800	-6.081%	1,295,793	+72.248%
2025-08-07	60.4200	60.9667	57.6800	60.3500	-0.330%	867,972	+61.773%
2025-08-06	54.8450	62.0000	52.2500	60.5500	+25.570%	2,983,340	+61.239%
2025-08-05	48.1900	49.4500	46.0300	48.2200	0.000%	1,674,377	+102.468%
2025-08-04	45.8200	48.6100	45.5600	48.2200	+7.275%	809,665	+102.468%
2025-08-01	43.3500	45.9000	42.5600	44.9500	0.000%	571,212	+117.197%
2025-07-31	44.1400	46.5200	43.7500	44.9500	-0.178%	533,254	+117.197%
2025-07-30	43.5100	45.7900	43.5100	45.0300	+3.256%	321,831	+116.811%
2025-07-29	44.7500	45.5300	42.2701	43.6100	-3.752%	640,650	+123.871%
2025-07-28	45.2900	47.0000	44.7500	45.3100	-1.005%	286,399	+115.471%
2025-07-25	45.9600	46.1600	44.7500	45.7700	-0.457%	285,702	+113.306%
2025-07-24	46.6700	47.1000	45.6400	45.9800	-2.274%	254,519	+112.331%
2025-07-23	46.8400	47.2500	45.5900	47.0500	+0.793%	248,994	+107.503%
2025-07-22	46.7400	46.7700	44.5000	46.6800	-1.227%	504,319	+109.147%
2025-07-21	47.5500	51.3800	46.6300	47.2600	+0.639%	798,827	+106.581%
2025-07-18	46.9600	48.7100	46.5000	46.9600	+0.989%	364,678	+107.900%
2025-07-17	46.4800	47.7100	45.8000	46.5000	-0.958%	507,034	+109.957%
2025-07-16	45.5500	46.9800	44.2800	46.9500	+2.556%	423,238	+107.945%
2025-07-15	48.0600	48.8200	45.3600	45.7800	-4.486%	777,271	+113.259%
2025-07-14	48.1400	50.5250	47.7100	47.9300	+0.609%	831,101	+103.693%
2025-07-11	47.0000	48.8500	45.0100	47.6400	+7.929%	1,553,305	+104.933%
2025-07-10	44.7900	45.0000	43.7629	44.1400	-1.517%	585,641	+121.183%
2025-07-09	43.5000	45.3000	43.0000	44.8200	+3.967%	542,488	+117.827%
2025-07-08	43.3800	43.6600	41.6950	43.1100	+0.093%	505,473	+126.467%
2025-07-07	46.1300	46.2150	41.1200	43.0700	-7.635%	1,240,855	+126.678%
2025-07-03	44.8000	46.7450	43.5500	46.6300	+4.528%	632,254	+109.372%
2025-07-02	45.1100	45.8000	43.2500	44.6100	-1.545%	1,389,043	+118.852%
2025-07-01	51.0000	51.5600	45.0700	45.3100	-12.444%	2,441,470	+115.471%
2025-06-30	48.8400	52.1600	47.6600	51.7500	+11.266%	2,736,146	+88.657%
2025-06-27	44.9100	48.2260	43.3300	46.5100	+3.448%	1,295,651	+109.912%
2025-06-26	44.4800	45.1500	41.9500	44.9600	+0.966%	1,138,822	+117.149%
2025-06-25	47.0000	47.3350	43.4500	44.5300	-5.094%	1,214,297	+119.245%
2025-06-24	44.8400	48.8500	44.7500	46.9200	+7.393%	1,937,867	+108.078%
2025-06-23	43.0000	45.9800	41.2978	43.6900	+3.851%	1,719,188	+123.461%
2025-06-20	40.4000	43.4300	40.0000	42.0700	+5.890%	1,106,159	+132.066%
2025-06-18	38.6700	40.1600	37.5077	39.7300	+4.553%	771,606	+145.734%
2025-06-17	35.8800	39.0000	35.8100	38.0000	+4.943%	826,298	+156.921%
2025-06-16	36.4000	37.2999	35.5400	36.2100	+3.902%	804,118	+169.622%
2025-06-13	34.3800	36.3700	33.6200	34.8500	-0.485%	311,920	+180.143%
2025-06-12	34.8500	35.5900	33.4228	35.0200	-0.398%	541,677	+178.784%
2025-06-11	36.5000	36.8800	34.2600	35.1600	-3.908%	567,343	+177.673%
2025-06-10	38.0500	39.2900	35.5900	36.5900	-3.711%	525,071	+166.822%
2025-06-09	39.5300	39.7200	37.8031	38.0000	-2.289%	296,627	+156.921%
2025-06-06	38.5500	39.7468	36.3900	38.8900	+1.013%	597,902	+151.041%
2025-06-05	40.0000	40.2050	38.0400	38.5000	-3.774%	407,088	+153.584%
2025-06-04	40.7000	40.7000	39.9000	40.0100	-0.818%	280,201	+144.014%
2025-06-03	40.9500	41.0200	39.6350	40.3400	-0.272%	372,486	+142.018%
2025-06-02	39.1100	40.4700	38.6975	40.4500	+4.145%	504,612	+141.360%
2025-05-30	38.5000	40.2900	38.0000	38.8400	-0.817%	634,035	+151.365%
2025-05-29	41.0000	41.5570	38.5000	39.1600	-4.488%	1,902,229	+149.311%
2025-05-28	42.5500	42.9700	40.4500	41.0000	-2.682%	609,093	+138.122%
2025-05-27	40.9000	43.7999	40.5000	42.1300	+4.905%	1,911,209	+131.735%
2025-05-23	37.8900	40.8800	36.7364	40.1600	+6.922%	2,821,941	+143.103%
2025-05-22	39.2500	40.2600	37.0200	37.5600	0.000%	9,172,843	+159.931%

.dark-mode .mL5FyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mL5FyJ{ color: #333333; background-color: white; border: 2px solid #333333; }HNGEHinge Health, Inc.stock NYSE

HNGE
Hinge Health, Inc.
stock NYSE