7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,828.72

-125.60

-0.16%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Nasdaq Real Time Price USD

Hinge Health, Inc. (HNGE)

92.37 +1.61 (+1.77%)

At close: September 4 at 4:00:02 PM EDT

92.75 +0.38 (+0.41%)

After hours: September 4 at 7:48:51 PM EDT

Trade HNGE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	90.00	93.14	89.41	92.37	92.37	1,179,400
Sep 3, 2026	92.61	92.99	88.82	90.76	90.76	1,299,900
Sep 2, 2026	90.55	93.30	89.96	91.85	91.85	2,540,400
Sep 1, 2026	91.39	92.24	89.27	90.02	90.02	1,728,700
Aug 31, 2026	86.88	92.69	85.75	92.56	92.56	2,001,300
Aug 28, 2026	92.00	92.61	87.06	87.35	87.35	2,991,000
Aug 27, 2026	91.61	95.57	91.11	92.85	92.85	1,635,800
Aug 26, 2026	89.30	93.50	88.51	90.50	90.50	1,975,000
Aug 25, 2026	90.06	91.89	86.70	89.87	89.87	2,347,500
Aug 24, 2026	88.42	92.23	87.46	89.98	89.98	2,583,000
Aug 21, 2026	85.70	89.14	84.23	88.42	88.42	1,420,800
Aug 20, 2026	88.23	89.86	85.33	85.62	85.62	1,403,000
Aug 19, 2026	89.35	90.70	87.29	88.46	88.46	1,472,300
Aug 18, 2026	87.11	89.96	85.01	88.24	88.24	1,124,400
Aug 17, 2026	87.38	89.75	86.45	87.87	87.87	1,222,800
Aug 14, 2026	87.75	88.89	86.16	88.49	88.49	1,055,200
Aug 13, 2026	86.96	88.66	86.00	87.42	87.42	798,100
Aug 12, 2026	89.10	89.32	86.00	86.32	86.32	1,369,400
Aug 11, 2026	90.50	93.13	88.99	89.01	89.01	2,454,100
Aug 10, 2026	89.88	92.89	89.13	91.57	91.57	2,195,600
Aug 7, 2026	80.38	90.40	80.36	89.33	89.33	2,562,700
Aug 6, 2026	78.60	80.90	78.00	80.08	80.08	1,866,800
Aug 5, 2026	76.46	89.78	75.19	80.79	80.79	3,965,700
Aug 4, 2026	78.01	81.67	77.50	79.42	79.42	2,570,500
Aug 3, 2026	76.11	79.14	75.53	77.65	77.65	1,671,700
Jul 31, 2026	75.36	77.53	74.68	74.71	74.71	1,127,800
Jul 30, 2026	74.10	75.41	72.54	75.11	75.11	1,406,800
Jul 29, 2026	75.54	77.33	73.75	74.06	74.06	1,128,300
Jul 28, 2026	75.11	76.13	71.40	75.25	75.25	1,461,700
Jul 27, 2026	75.20	76.42	74.47	75.11	75.11	951,000
Jul 24, 2026	77.97	78.01	73.67	74.31	74.31	1,516,500
Jul 23, 2026	78.49	78.74	76.00	76.69	76.69	1,299,900
Jul 22, 2026	83.33	84.04	77.94	79.08	79.08	2,189,900
Jul 21, 2026	87.70	88.20	82.52	84.35	84.35	2,235,700
Jul 20, 2026	87.00	88.61	85.72	87.70	87.70	1,150,900
Jul 17, 2026	84.68	87.44	83.80	87.09	87.09	1,911,100
Jul 16, 2026	86.22	88.35	84.00	85.98	85.98	1,350,500
Jul 15, 2026	88.55	89.88	85.22	85.75	85.75	1,842,400
Jul 14, 2026	88.50	91.00	87.81	89.31	89.31	1,349,100
Jul 13, 2026	91.05	91.50	88.59	90.00	90.00	2,478,000
Jul 10, 2026	89.09	90.53	87.45	88.80	88.80	1,176,300
Jul 9, 2026	89.23	91.07	88.90	89.92	89.92	1,292,300
Jul 8, 2026	88.45	90.08	86.88	88.50	88.50	1,775,300
Jul 7, 2026	88.77	90.91	87.70	89.30	89.30	1,994,300
Jul 6, 2026	83.42	90.12	83.06	88.52	88.52	1,709,100
Jul 2, 2026	85.00	85.65	82.53	84.05	84.05	1,112,700
Jul 1, 2026	83.58	86.66	81.72	85.07	85.07	2,007,500
Jun 30, 2026	81.06	83.84	80.00	83.00	83.00	1,806,900
Jun 29, 2026	78.91	84.62	78.00	81.48	81.48	4,341,800
Jun 26, 2026	74.89	79.26	74.27	78.97	78.97	8,946,900
Jun 25, 2026	70.89	75.17	69.40	75.14	75.14	2,851,000
Jun 24, 2026	71.99	72.39	70.20	70.56	70.56	1,913,100
Jun 23, 2026	68.05	70.75	67.86	70.38	70.38	1,317,600
Jun 22, 2026	69.37	71.44	68.31	68.85	68.85	2,307,500
Jun 18, 2026	67.44	69.55	65.96	69.42	69.42	2,826,200
Jun 17, 2026	68.00	68.87	66.66	67.04	67.04	1,498,900
Jun 16, 2026	69.03	70.72	67.06	67.81	67.81	2,313,500
Jun 15, 2026	66.25	68.68	66.00	68.35	68.35	1,881,600
Jun 12, 2026	66.15	66.90	63.46	65.34	65.34	1,222,600
Jun 11, 2026	63.29	66.74	61.51	64.75	64.75	2,447,900
Jun 10, 2026	65.17	65.99	61.50	62.06	62.06	2,899,100
Jun 9, 2026	63.48	65.78	61.60	62.78	62.78	1,866,900
Jun 8, 2026	64.49	65.72	62.81	62.86	62.86	1,673,700
Jun 5, 2026	63.00	66.55	63.00	63.62	63.62	2,407,800
Jun 4, 2026	58.82	64.30	58.15	62.98	62.98	2,101,300
Jun 3, 2026	58.44	58.94	56.77	58.66	58.66	1,000,300
Jun 2, 2026	60.00	60.80	58.02	58.48	58.48	1,777,700
Jun 1, 2026	57.35	62.08	55.15	60.92	60.92	3,356,900
May 29, 2026	55.19	56.86	54.13	56.21	56.21	2,737,200
May 28, 2026	53.75	55.05	52.93	54.95	54.95	1,275,700
May 27, 2026	52.81	54.94	52.25	53.58	53.58	990,800
May 26, 2026	55.44	55.70	52.83	52.98	52.98	1,310,000
May 22, 2026	54.84	55.56	53.72	55.25	55.25	1,306,200
May 21, 2026	54.37	56.00	53.86	55.12	55.12	1,101,400
May 20, 2026	55.34	55.34	53.61	54.74	54.74	1,252,700
May 19, 2026	55.10	55.68	54.26	54.96	54.96	854,100
May 18, 2026	55.30	55.83	54.24	54.71	54.71	1,069,800
May 15, 2026	53.91	55.47	53.38	54.50	54.50	1,097,200
May 14, 2026	54.39	55.04	51.72	53.88	53.88	2,117,500
May 13, 2026	55.41	55.78	53.36	54.06	54.06	1,591,300
May 12, 2026	53.65	55.31	53.65	55.22	55.22	1,155,300
May 11, 2026	55.52	56.50	53.85	54.74	54.74	1,782,100
May 8, 2026	55.10	56.02	53.97	56.02	56.02	1,863,100
May 7, 2026	53.95	55.68	52.51	55.00	55.00	2,752,800
May 6, 2026	52.50	55.79	48.08	54.84	54.84	5,102,200
May 5, 2026	49.12	52.65	49.12	49.75	49.75	5,949,800
May 4, 2026	45.69	49.50	45.01	48.89	48.89	1,725,100
May 1, 2026	45.00	45.74	44.60	45.43	45.43	636,200
Apr 30, 2026	44.00	45.57	43.18	44.60	44.60	1,131,800
Apr 29, 2026	44.54	45.13	43.36	43.99	43.99	901,800
Apr 28, 2026	44.97	45.99	44.40	44.74	44.74	1,012,300
Apr 27, 2026	43.95	45.55	43.95	45.03	45.03	608,400
Apr 24, 2026	43.37	44.38	43.03	44.29	44.29	431,000
Apr 23, 2026	43.92	44.16	42.31	43.24	43.24	517,900
Apr 22, 2026	45.01	45.19	44.17	44.76	44.76	358,300
Apr 21, 2026	44.16	45.66	43.38	44.56	44.56	996,600
Apr 20, 2026	42.86	43.93	42.86	43.93	43.93	561,500
Apr 17, 2026	43.90	44.42	42.80	43.32	43.32	483,200
Apr 16, 2026	41.81	43.15	41.60	42.92	42.92	783,300
Apr 15, 2026	39.14	41.52	39.00	41.47	41.47	763,800
Apr 14, 2026	38.61	40.39	38.27	38.78	38.78	1,050,800
Apr 13, 2026	35.32	38.24	35.30	37.83	37.83	758,000
Apr 10, 2026	35.88	36.06	34.64	35.41	35.41	980,200
Apr 9, 2026	38.00	38.14	35.86	35.98	35.98	810,800
Apr 8, 2026	38.85	39.70	38.04	38.29	38.29	479,200
Apr 7, 2026	39.00	39.40	37.97	38.02	38.02	495,000
Apr 6, 2026	39.00	39.81	38.63	39.19	39.19	489,600
Apr 2, 2026	37.63	39.31	37.06	38.98	38.98	475,900
Apr 1, 2026	39.00	39.19	37.80	38.49	38.49	491,900
Mar 31, 2026	37.75	39.29	37.02	38.56	38.56	1,248,200
Mar 30, 2026	36.50	37.47	35.40	36.77	36.77	890,100
Mar 27, 2026	40.00	40.06	36.09	36.25	36.25	1,477,000
Mar 26, 2026	39.98	41.42	39.82	40.18	40.18	584,300
Mar 25, 2026	41.18	41.53	38.82	40.19	40.19	759,000
Mar 24, 2026	41.90	42.02	40.41	40.91	40.91	445,100
Mar 23, 2026	42.40	42.87	40.60	42.11	42.11	740,900
Mar 20, 2026	44.31	44.31	42.42	42.48	42.48	783,800
Mar 19, 2026	44.05	45.21	44.05	44.51	44.51	798,500
Mar 18, 2026	44.00	44.64	42.96	44.38	44.38	779,500
Mar 17, 2026	43.62	44.40	43.31	44.11	44.11	1,253,700
Mar 16, 2026	45.00	45.40	43.32	43.33	43.33	718,700
Mar 13, 2026	45.00	45.25	44.30	45.00	45.00	1,078,700
Mar 12, 2026	45.26	45.76	44.43	44.46	44.46	1,186,600
Mar 11, 2026	45.90	46.22	44.64	45.44	45.44	1,218,300
Mar 10, 2026	46.27	46.73	45.65	45.97	45.97	1,262,900
Mar 9, 2026	45.50	46.31	45.21	45.99	45.99	1,500,400
Mar 6, 2026	45.31	46.16	44.23	46.14	46.14	1,754,700
Mar 5, 2026	45.67	47.24	45.30	45.84	45.84	1,461,000
Mar 4, 2026	45.00	46.48	44.72	45.71	45.71	1,686,600
Mar 3, 2026	43.76	45.36	42.86	44.36	44.36	967,600
Mar 2, 2026	41.90	44.96	41.84	44.86	44.86	974,900
Feb 27, 2026	42.82	44.04	42.41	42.76	42.76	1,389,200
Feb 26, 2026	40.95	43.68	40.20	43.67	43.67	1,378,600
Feb 25, 2026	39.97	41.25	39.67	40.65	40.65	1,492,800
Feb 24, 2026	38.36	40.48	37.67	40.11	40.11	1,205,400
Feb 23, 2026	40.59	40.69	38.37	38.45	38.45	1,553,500
Feb 20, 2026	41.98	42.96	41.26	41.31	41.31	1,419,800
Feb 19, 2026	40.40	41.96	39.61	41.92	41.92	1,815,000
Feb 18, 2026	39.30	40.88	39.12	40.56	40.56	1,012,400
Feb 17, 2026	39.00	40.37	38.40	39.19	39.19	1,671,100
Feb 13, 2026	38.49	40.87	38.49	38.94	38.94	2,665,800
Feb 12, 2026	38.89	40.99	38.78	39.47	39.47	3,963,800
Feb 11, 2026	38.50	39.95	34.01	38.76	38.76	5,867,000
Feb 10, 2026	32.01	33.57	31.69	33.05	33.05	3,019,500
Feb 9, 2026	30.81	32.23	30.08	32.16	32.16	1,065,800
Feb 6, 2026	32.41	33.16	30.88	31.17	31.17	1,332,400
Feb 5, 2026	33.16	34.00	31.24	31.79	31.79	1,231,200
Feb 4, 2026	33.07	34.67	31.38	33.25	33.25	1,522,100
Feb 3, 2026	36.45	36.45	32.27	33.07	33.07	1,503,900
Feb 2, 2026	35.01	35.53	34.60	35.23	35.23	823,200
Jan 30, 2026	36.10	36.74	34.15	34.90	34.90	1,252,500
Jan 29, 2026	37.50	37.53	34.31	36.22	36.22	1,808,500
Jan 28, 2026	40.34	40.34	37.50	37.65	37.65	913,000
Jan 27, 2026	41.19	41.22	39.62	40.40	40.40	724,400
Jan 26, 2026	42.58	42.97	41.15	41.56	41.56	867,500
Jan 23, 2026	42.82	43.61	41.55	42.56	42.56	890,000
Jan 22, 2026	41.93	43.10	41.56	41.77	41.77	665,500
Jan 21, 2026	41.46	41.97	40.55	41.52	41.52	750,600
Jan 20, 2026	42.25	42.53	41.31	41.62	41.62	685,100
Jan 16, 2026	43.75	44.08	42.82	43.33	43.33	746,700
Jan 15, 2026	43.66	44.61	42.62	43.76	43.76	1,148,000
Jan 14, 2026	47.02	47.27	43.01	43.33	43.33	766,200
Jan 13, 2026	48.73	48.99	46.16	47.13	47.13	614,300
Jan 12, 2026	48.86	48.86	46.06	48.47	48.47	677,600
Jan 9, 2026	50.36	50.36	47.90	47.92	47.92	860,800
Jan 8, 2026	48.98	51.15	48.89	49.41	49.41	875,300
Jan 7, 2026	49.00	50.16	48.48	49.14	49.14	598,400
Jan 6, 2026	47.23	49.18	47.23	48.83	48.83	869,000
Jan 5, 2026	45.91	47.04	45.71	46.88	46.88	1,233,600
Jan 2, 2026	46.44	46.85	45.29	45.56	45.56	1,051,800
Dec 31, 2025	46.22	46.69	45.77	46.45	46.45	1,032,300
Dec 30, 2025	46.80	47.37	46.02	46.23	46.23	709,300
Dec 29, 2025	47.28	47.64	46.61	47.09	47.09	446,400
Dec 26, 2025	48.20	48.33	47.47	47.54	47.54	386,400
Dec 24, 2025	48.62	49.18	48.09	48.20	48.20	267,500
Dec 23, 2025	47.61	49.03	47.48	48.76	48.76	615,700
Dec 22, 2025	47.67	48.74	47.25	48.64	48.64	798,100
Dec 19, 2025	48.12	49.00	47.09	47.25	47.25	1,283,500
Dec 18, 2025	48.80	49.23	47.95	48.05	48.05	976,000
Dec 17, 2025	48.22	48.93	47.64	48.00	48.00	941,800
Dec 16, 2025	48.34	49.53	47.91	48.41	48.41	891,400
Dec 15, 2025	49.86	49.86	47.98	48.50	48.50	1,253,200
Dec 12, 2025	49.72	50.29	49.29	49.70	49.70	886,000
Dec 11, 2025	49.50	50.17	48.92	49.79	49.79	585,900
Dec 10, 2025	49.04	50.25	48.91	49.69	49.69	1,271,600
Dec 9, 2025	49.99	50.08	48.75	49.47	49.47	1,210,600
Dec 8, 2025	50.51	50.88	48.96	49.05	49.05	3,156,600
Dec 5, 2025	50.00	50.50	49.21	50.04	50.04	1,474,400
Dec 4, 2025	45.97	49.88	45.52	49.66	49.66	1,493,200
Dec 3, 2025	46.96	48.18	45.65	46.02	46.02	2,085,500
Dec 2, 2025	48.52	49.09	46.51	46.56	46.56	1,282,300
Dec 1, 2025	48.71	49.48	47.86	47.96	47.96	1,475,000
Nov 28, 2025	49.03	50.53	48.72	48.91	48.91	1,023,700
Nov 26, 2025	48.50	51.35	48.27	50.05	50.05	2,872,100
Nov 25, 2025	46.78	48.36	46.25	48.27	48.27	1,125,900
Nov 24, 2025	46.60	47.50	46.40	47.01	47.01	1,720,300
Nov 21, 2025	45.44	46.24	43.81	45.99	45.99	2,061,600
Nov 20, 2025	44.78	47.15	44.76	45.36	45.36	2,852,800
Nov 19, 2025	41.00	44.63	40.39	44.10	44.10	5,591,700
Nov 18, 2025	40.13	41.00	39.19	40.62	40.62	7,801,100
Nov 17, 2025	40.55	41.62	40.07	40.84	40.84	2,290,700
Nov 14, 2025	41.00	42.11	40.20	40.96	40.96	1,861,100
Nov 13, 2025	42.39	42.50	40.46	41.75	41.75	1,685,800
Nov 12, 2025	46.60	46.75	41.90	42.33	42.33	2,282,200
Nov 11, 2025	44.84	45.08	43.74	44.31	44.31	581,600
Nov 10, 2025	45.21	45.36	43.50	44.30	44.30	766,900
Nov 7, 2025	44.04	45.10	42.60	44.49	44.49	1,151,600
Nov 6, 2025	44.21	46.72	43.31	44.04	44.04	2,624,600
Nov 5, 2025	47.86	49.50	44.15	45.39	45.39	6,181,200
Nov 4, 2025	49.00	53.80	48.00	53.44	53.44	3,699,400
Nov 3, 2025	49.82	51.12	49.17	50.34	50.34	1,460,900
Oct 31, 2025	48.00	50.35	47.53	49.76	49.76	1,191,700
Oct 30, 2025	48.79	49.57	47.00	48.66	48.66	1,111,700
Oct 29, 2025	51.01	51.01	48.67	49.60	49.60	843,900
Oct 28, 2025	49.54	51.21	49.08	50.97	50.97	762,800
Oct 27, 2025	50.16	50.88	49.20	49.87	49.87	579,000
Oct 24, 2025	49.25	50.54	48.21	49.60	49.60	1,409,800
Oct 23, 2025	48.76	50.00	48.24	49.55	49.55	898,000
Oct 22, 2025	49.07	49.52	47.39	48.86	48.86	881,300
Oct 21, 2025	51.28	51.90	49.69	49.74	49.74	643,200
Oct 20, 2025	49.94	51.75	49.35	51.28	51.28	638,500
Oct 17, 2025	49.74	50.15	48.13	49.28	49.28	673,900
Oct 16, 2025	50.86	51.99	49.97	50.74	50.74	506,600
Oct 15, 2025	51.31	52.51	50.32	50.41	50.41	419,300
Oct 14, 2025	50.52	51.01	48.78	50.44	50.44	377,400
Oct 13, 2025	50.63	50.79	49.37	50.40	50.40	295,600
Oct 10, 2025	50.50	50.91	49.29	49.79	49.79	765,300
Oct 9, 2025	54.00	54.29	50.29	50.36	50.36	586,800
Oct 8, 2025	51.94	54.40	51.16	53.81	53.81	536,400
Oct 7, 2025	52.38	52.63	50.44	51.16	51.16	579,100
Oct 6, 2025	51.73	52.23	50.54	51.68	51.68	678,300
Oct 3, 2025	52.64	53.20	50.90	51.29	51.29	723,400
Oct 2, 2025	49.22	52.88	48.38	52.82	52.82	1,223,700
Oct 1, 2025	49.50	49.75	47.91	48.75	48.75	1,135,800
Sep 30, 2025	50.17	50.35	48.60	49.08	49.08	1,158,800
Sep 29, 2025	49.00	50.73	48.67	49.89	49.89	1,352,900
Sep 26, 2025	51.48	51.99	48.38	48.46	48.46	1,222,400
Sep 25, 2025	51.64	53.60	49.51	51.25	51.25	3,073,400
Sep 24, 2025	59.08	59.94	53.63	54.23	54.23	2,282,800
Sep 23, 2025	58.44	61.89	58.44	59.64	59.64	1,844,200
Sep 22, 2025	56.08	57.84	55.45	57.84	57.84	1,081,500
Sep 19, 2025	56.25	57.72	55.75	56.91	56.91	2,667,400
Sep 18, 2025	56.60	58.12	56.03	56.91	56.91	1,615,000
Sep 17, 2025	58.25	59.67	55.61	56.74	56.74	1,647,100
Sep 16, 2025	57.31	59.24	57.11	58.87	58.87	1,003,000
Sep 15, 2025	57.00	58.48	56.61	58.07	58.07	922,900
Sep 12, 2025	59.24	60.01	56.77	57.63	57.63	1,335,600
Sep 11, 2025	56.16	60.20	55.13	59.98	59.98	1,576,200
Sep 10, 2025	56.50	57.82	55.13	56.16	56.16	970,100
Sep 9, 2025	55.50	58.25	55.00	57.31	57.31	1,210,300
Sep 8, 2025	54.35	56.97	54.35	56.97	56.97	1,316,300
Sep 5, 2025	54.98	56.35	54.08	55.07	55.07	780,300

OMDA

WAY

DOCS

HTFL

VEEV

PHR

BTSG

PRVA

LFMD

HCAT

Mobilize your Website

View Site in Mobile | Classic

Share by: