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

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

Date Range:

2025-05-16 - 2025-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	58.07	60.50	57.25	59.07	713,024	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
7/24/2025	46.67	47.10	45.64	45.98	254,419	45.98
7/23/2025	46.84	47.25	45.59	47.05	248,946	47.05
7/22/2025	46.74	46.77	44.50	46.68	503,724	46.68
7/21/2025	47.55	51.38	46.63	47.26	798,699	47.26
7/18/2025	46.96	48.71	46.50	46.96	364,678	46.96
7/17/2025	46.48	47.71	45.80	46.50	506,913	46.50
7/16/2025	45.55	46.98	44.28	46.95	423,220	46.95
7/15/2025	48.06	48.82	45.36	45.78	776,880	45.78
7/14/2025	48.14	50.52	47.71	47.93	830,950	47.93
7/11/2025	47.00	48.85	45.01	47.64	1,553,305	47.64
7/10/2025	44.79	45.00	43.76	44.14	574,654	44.14
7/09/2025	43.50	45.30	43.00	44.82	542,450	44.82
7/08/2025	43.38	43.66	41.70	43.11	504,998	43.11
7/07/2025	46.13	46.22	41.12	43.07	1,240,555	43.07
7/03/2025	44.80	46.74	43.55	46.63	632,254	46.63
7/02/2025	45.11	0.00	45.11	44.61	1,622,730	44.61