5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
-27.55%
YEAR-TO-DATE PERFORMANCE
-12.55%
Hinge Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $39.30 | $40.56 (3.21%) | $40.88 | $39.15 | 951.52 K | $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 |
| 02/12/2026 | $38.89 | $39.47 (1.49%) | $40.99 | $38.78 | 3.96 M | $3.14 B |
| 02/11/2026 | $38.50 | $38.76 (0.68%) | $39.95 | $34.01 | 5.87 M | $3.08 B |
| 02/10/2026 | $32.01 | $32.98 (3.03%) | $33.57 | $31.69 | 3.02 M | $2.62 B |
| 02/09/2026 | $30.81 | $32.16 (4.38%) | $32.23 | $30.08 | 1.07 M | $2.56 B |
| 02/06/2026 | $32.41 | $31.17 (-3.83%) | $33.16 | $30.88 | 1.33 M | $2.46 B |
| 02/05/2026 | $33.16 | $31.79 (-4.13%) | $34.00 | $31.24 | 1.23 M | $2.51 B |
| 02/04/2026 | $33.07 | $33.25 (0.54%) | $34.67 | $31.38 | 1.52 M | $2.62 B |
| 02/03/2026 | $36.45 | $33.07 (-9.27%) | $36.45 | $32.27 | 1.50 M | $2.61 B |
| 02/02/2026 | $35.01 | $35.23 (0.63%) | $35.53 | $34.60 | 823.26 K | $2.78 B |
| 01/30/2026 | $36.10 | $34.90 (-3.32%) | $36.74 | $34.15 | 1.25 M | $2.75 B |
| 01/29/2026 | $37.50 | $36.22 (-3.41%) | $37.53 | $34.31 | 1.81 M | $2.86 B |
| 01/28/2026 | $40.34 | $37.65 (-6.67%) | $40.34 | $37.50 | 913.19 K | $2.97 B |
| 01/27/2026 | $41.19 | $40.40 (-1.92%) | $41.22 | $39.62 | 724.40 K | $3.19 B |
| 01/26/2026 | $42.58 | $41.56 (-2.4%) | $42.97 | $41.15 | 867.50 K | $3.28 B |
| 01/23/2026 | $42.82 | $42.56 (-0.61%) | $43.61 | $41.55 | 890.03 K | $3.36 B |
| 01/22/2026 | $41.93 | $41.77 (-0.38%) | $43.10 | $41.56 | 665.64 K | $3.29 B |
| 01/21/2026 | $41.46 | $41.52 (0.14%) | $41.97 | $40.55 | 750.63 K | $3.27 B |
| 01/20/2026 | $42.25 | $41.62 (-1.49%) | $42.54 | $41.31 | 685.14 K | $3.28 B |
| 01/16/2026 | $43.75 | $43.33 (-0.96%) | $44.08 | $42.82 | 746.88 K | $3.42 B |
| 01/15/2026 | $43.66 | $43.76 (0.23%) | $44.61 | $42.62 | 1.15 M | $3.45 B |
| 01/14/2026 | $47.02 | $43.33 (-7.85%) | $47.27 | $43.01 | 766.36 K | $3.42 B |
| 01/13/2026 | $48.73 | $47.13 (-3.28%) | $48.99 | $46.16 | 614.33 K | $3.72 B |
| 01/12/2026 | $48.86 | $48.47 (-0.8%) | $48.86 | $46.06 | 677.60 K | $3.82 B |
| 01/09/2026 | $50.36 | $47.92 (-4.85%) | $50.36 | $47.90 | 860.81 K | $3.78 B |
| 01/08/2026 | $48.98 | $49.41 (0.88%) | $51.15 | $48.89 | 875.38 K | $3.90 B |
| 01/07/2026 | $49.00 | $49.14 (0.29%) | $50.16 | $48.48 | 598.40 K | $3.88 B |
| 01/06/2026 | $47.23 | $48.83 (3.39%) | $49.18 | $47.23 | 869.11 K | $3.85 B |
| 01/05/2026 | $45.91 | $46.88 (2.11%) | $47.04 | $45.71 | 1.23 M | $3.70 B |
| 01/02/2026 | $46.44 | $45.56 (-1.89%) | $46.85 | $45.29 | 1.05 M | $3.59 B |
| 12/31/2025 | $46.22 | $46.45 (0.5%) | $46.69 | $45.77 | 1.03 M | $3.66 B |
| 12/30/2025 | $46.80 | $46.23 (-1.22%) | $47.37 | $46.02 | 709.34 K | $3.65 B |
| 12/29/2025 | $47.28 | $47.09 (-0.4%) | $47.64 | $46.61 | 446.44 K | $3.71 B |
| 12/26/2025 | $48.20 | $47.54 (-1.37%) | $48.34 | $47.47 | 386.40 K | $3.75 B |
| 12/24/2025 | $48.62 | $48.20 (-0.86%) | $49.18 | $48.09 | 267.55 K | $3.80 B |
| 12/23/2025 | $47.61 | $48.76 (2.42%) | $49.03 | $47.48 | 615.82 K | $3.85 B |
| 12/22/2025 | $47.67 | $48.64 (2.03%) | $48.74 | $47.25 | 798.14 K | $3.84 B |
| 12/19/2025 | $48.12 | $47.25 (-1.81%) | $49.00 | $47.09 | 1.28 M | $3.73 B |
| 12/18/2025 | $48.80 | $48.05 (-1.54%) | $49.23 | $47.95 | 976.00 K | $3.79 B |
| 12/17/2025 | $48.22 | $48.00 (-0.46%) | $48.93 | $47.64 | 942.02 K | $3.79 B |
| 12/16/2025 | $48.34 | $48.41 (0.14%) | $49.53 | $47.91 | 891.40 K | $3.82 B |
| 12/15/2025 | $49.86 | $48.50 (-2.73%) | $49.86 | $47.98 | 1.25 M | $3.82 B |
| 12/12/2025 | $49.72 | $49.70 (-0.04%) | $50.29 | $49.29 | 886.39 K | $3.92 B |
| 12/11/2025 | $49.50 | $49.79 (0.59%) | $50.17 | $48.91 | 586.01 K | $3.93 B |
| 12/10/2025 | $49.04 | $49.69 (1.33%) | $50.25 | $48.91 | 1.27 M | $3.92 B |
| 12/09/2025 | $49.99 | $49.47 (-1.04%) | $50.08 | $48.75 | 1.21 M | $3.90 B |
| 12/08/2025 | $50.51 | $49.05 (-2.89%) | $50.88 | $48.96 | 3.16 M | $3.87 B |
| 12/05/2025 | $50.00 | $50.04 (0.08%) | $50.50 | $49.21 | 1.47 M | $3.95 B |
| 12/04/2025 | $45.97 | $49.66 (8.03%) | $49.88 | $45.52 | 1.49 M | $3.92 B |
| 12/03/2025 | $46.96 | $46.02 (-2%) | $48.18 | $45.66 | 2.09 M | $3.63 B |
| 12/02/2025 | $48.52 | $46.56 (-4.04%) | $49.09 | $46.51 | 1.32 M | $3.67 B |
| 12/01/2025 | $48.71 | $47.96 (-1.54%) | $49.48 | $47.86 | 1.48 M | $3.78 B |
| 11/28/2025 | $49.03 | $48.91 (-0.24%) | $50.53 | $48.71 | 1.02 M | $3.86 B |
| 11/26/2025 | $48.50 | $50.05 (3.2%) | $51.35 | $48.27 | 2.87 M | $3.95 B |
| 11/25/2025 | $46.78 | $48.27 (3.19%) | $48.36 | $46.25 | 1.13 M | $3.81 B |
| 11/24/2025 | $46.60 | $47.01 (0.88%) | $47.50 | $46.41 | 1.72 M | $3.71 B |
| 11/21/2025 | $45.44 | $45.99 (1.21%) | $46.25 | $43.82 | 2.06 M | $3.63 B |
| 11/20/2025 | $44.78 | $45.36 (1.3%) | $47.15 | $44.77 | 2.85 M | $3.58 B |
| 11/19/2025 | $41.00 | $44.10 (7.56%) | $44.63 | $40.39 | 5.59 M | $3.48 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.
