Hinge Health, Inc. Class A Common Stock (HNGE)

Historical Prices For Hinge Health, Inc. Class A Common Stock (HNGE)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	49.25	50.54	48.21	49.60	1,409,786	49.60
10/23/2025	48.76	50.00	48.24	49.55	897,965	49.55
10/22/2025	49.07	49.52	47.39	48.86	881,277	48.86
10/21/2025	51.28	51.90	49.69	49.74	643,174	49.74
10/20/2025	49.94	51.75	49.34	51.28	638,462	51.28
10/17/2025	49.74	50.15	48.13	49.28	673,862	49.28
10/16/2025	50.86	51.99	49.97	50.74	506,639	50.74
10/15/2025	51.31	52.52	50.32	50.41	419,310	50.41
10/14/2025	50.52	51.01	48.78	50.44	377,368	50.44
10/13/2025	50.63	50.79	49.37	50.40	295,752	50.40
10/10/2025	50.50	50.91	49.29	49.79	765,319	49.79
10/09/2025	54.00	54.29	50.29	50.36	586,785	50.36
10/08/2025	51.94	54.40	51.16	53.81	536,417	53.81
10/07/2025	52.38	52.63	50.44	51.16	579,181	51.16
10/06/2025	51.73	52.23	50.54	51.68	678,336	51.68
10/03/2025	52.64	53.20	50.90	51.29	723,639	51.29
10/02/2025	49.22	52.88	48.38	52.82	1,223,690	52.82
10/01/2025	49.50	49.75	47.91	48.75	1,135,743	48.75
9/30/2025	50.17	50.35	48.60	49.08	1,158,933	49.08
9/29/2025	49.00	50.73	48.67	49.89	1,352,405	49.89
9/26/2025	51.48	51.99	48.38	48.46	1,222,392	48.46
9/25/2025	51.64	53.60	49.51	51.25	3,073,585	51.25
9/24/2025	59.08	59.94	53.63	54.23	2,281,691	54.23
9/23/2025	58.44	61.89	58.44	59.64	1,843,174	59.64
9/22/2025	56.08	57.84	55.45	57.84	1,080,238	57.84
9/19/2025	56.25	57.72	55.75	56.91	2,667,691	56.91
9/18/2025	56.60	58.12	56.03	56.91	1,615,125	56.91
9/17/2025	58.25	59.67	55.61	56.74	1,647,406	56.74
9/16/2025	57.31	59.24	57.11	58.87	1,003,013	58.87
9/15/2025	57.00	58.48	56.61	58.07	923,055	58.07
9/12/2025	59.24	60.01	56.77	57.63	1,335,579	57.63
9/11/2025	56.16	60.20	55.13	59.98	1,575,502	59.98
9/10/2025	56.50	57.82	55.13	56.16	970,012	56.16
9/09/2025	55.50	58.25	55.00	57.31	1,209,973	57.31
9/08/2025	54.35	56.97	54.35	56.97	1,316,230	56.97
9/05/2025	54.98	56.35	54.08	55.07	780,401	55.07
9/04/2025	56.50	57.00	54.30	56.01	962,464	56.01
9/03/2025	54.74	57.55	54.40	57.44	922,718	57.44
9/02/2025	54.75	56.13	53.50	55.68	659,597	55.68
8/29/2025	56.40	57.56	55.50	56.08	479,543	56.08
8/28/2025	56.99	57.95	55.00	57.73	372,517	57.73
8/27/2025	55.02	58.00	54.63	57.77	845,976	57.77
8/26/2025	55.00	55.96	53.97	55.14	689,563	55.14
8/25/2025	57.00	57.07	54.81	55.07	493,168	55.07
8/22/2025	55.76	58.11	55.23	57.57	773,538	57.57
8/21/2025	56.88	57.77	55.92	56.00	545,187	56.00
8/20/2025	55.71	57.42	54.36	57.24	703,531	57.24
8/19/2025	52.00	56.94	50.29	56.07	1,902,801	56.07
8/18/2025	59.34	62.18	59.00	59.03	783,065	59.03
8/15/2025	58.07	60.50	57.25	59.07	713,246	59.07
8/14/2025	57.55	59.09	56.24	57.19	448,294	57.19
8/13/2025	56.30	59.15	55.85	58.05	594,834	58.05
8/12/2025	55.56	56.29	54.01	55.99	523,740	55.99
8/11/2025	56.63	58.34	54.51	55.72	611,907	55.72
8/08/2025	60.32	60.64	55.05	56.68	1,295,793	56.68
8/07/2025	60.42	60.97	57.68	60.35	867,958	60.35
8/06/2025	54.84	62.00	52.25	60.55	2,983,008	60.55
8/05/2025	48.19	49.45	46.03	48.22	1,664,961	48.22
8/04/2025	45.82	48.61	45.56	48.22	809,664	48.22
8/01/2025	43.35	45.90	42.56	44.95	571,212	44.95
7/31/2025	44.14	46.52	43.75	44.95	532,898	44.95
7/30/2025	43.51	45.79	43.51	45.03	321,797	45.03
7/29/2025	44.75	45.53	42.27	43.61	640,606	43.61
7/28/2025	45.29	47.00	44.75	45.31	286,399	45.31
7/25/2025	45.96	46.16	44.75	45.77	285,702	45.77