Daily trading records

Hinge Health Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Hinge Health.

The verified trading-day record runs from July 17, 2026 through October 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Hinge Health email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Hinge Health's price trend and period performance.

The chart connects verified session closes from July 16, 2026 through October 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.35%

From the October 2, 2026 close of $97.67 to $102.90 on October 9, 2026.

20-session performance

+16.15%

From the September 11, 2026 close of $88.59 to $102.90 on October 9, 2026.

60-session performance

+19.68%

From the July 16, 2026 close of $85.98 to $102.90 on October 9, 2026.

Hinge Health Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$98.60$103.28$98.24$102.901,702,729+$4.90 (+5.00%)
$97.36$98.75$96.04$98.00912,326+$0.14 (+0.14%)
$97.20$99.79$96.8396$97.862,652,086-$0.49 (-0.50%)
$98.93$100.3599$96.0201$98.352,908,681$0.00 (0.00%)
$99.00$99.805$97.363$98.353,175,276+$0.68 (+0.70%)
$98.30$99.7296$96.95$97.67975,349-$0.27 (-0.28%)
$97.00$98.46$96.325$97.941,415,762+$0.70 (+0.72%)
$95.52$98.4095$94.50$97.241,634,924+$2.03 (+2.13%)
$94.20$97.9499$91.52$95.211,724,713+$2.76 (+2.99%)
$93.98$94.155$91.76$92.451,276,561-$3.12 (-3.26%)
$91.94$96.45$91.0332$95.571,090,568+$3.59 (+3.90%)
$91.52$93.60$90.335$91.982,305,090-$0.30 (-0.33%)
$93.63$94.28$89.75$92.281,702,830-$1.87 (-1.99%)
$94.45$94.60$91.7801$94.151,328,065-$0.30 (-0.32%)
$95.08$95.825$92.92$94.451,125,738-$0.45 (-0.47%)
$95.39$96.26$92.60$94.904,866,155+$0.18 (+0.19%)
$93.69$96.6599$93.655$94.722,060,780+$0.99 (+1.06%)
$92.08$95.62$91.62$93.731,797,096+$1.34 (+1.45%)
$94.73$95.50$92.36$92.391,163,617-$2.40 (-2.53%)
$88.69$94.86$88.53$94.792,459,804+$6.20 (+7.00%)
$89.50$90.808$86.2901$88.591,726,551+$0.33 (+0.37%)
$89.00$91.76$86.78$88.262,423,651-$3.05 (-3.34%)
$93.76$93.76$89.07$91.311,513,724-$1.38 (-1.49%)
$91.88$93.50$90.075$92.692,198,037+$0.32 (+0.35%)
$90.00$93.14$89.4082$92.371,179,524+$1.61 (+1.77%)
$92.61$92.99$88.82$90.761,300,855-$1.09 (-1.19%)
$90.55$93.2973$89.96$91.852,540,666+$1.83 (+2.03%)
$91.39$92.24$89.27$90.021,730,040-$2.54 (-2.74%)
$86.88$92.69$85.75$92.562,003,462+$5.21 (+5.96%)
$92.00$92.605$87.06$87.352,996,632-$5.50 (-5.92%)
$91.61$95.57$91.11$92.851,638,137+$2.35 (+2.60%)
$89.30$93.50$88.51$90.501,975,337+$0.63 (+0.70%)
$90.06$91.89$86.70$89.872,347,920-$0.11 (-0.12%)
$88.42$92.23$87.4573$89.982,583,800+$1.56 (+1.76%)
$85.70$89.14$84.23$88.421,421,077+$2.80 (+3.27%)
$88.23$89.86$85.33$85.621,402,974-$2.84 (-3.21%)
$89.35$90.6988$87.29$88.461,472,394+$0.22 (+0.25%)
$87.11$89.96$85.01$88.241,124,388+$0.37 (+0.42%)
$87.38$89.75$86.45$87.871,222,882-$0.62 (-0.70%)
$87.75$88.895$86.1601$88.491,055,274+$1.07 (+1.22%)
$86.96$88.66$86.00$87.42798,132+$1.10 (+1.27%)
$89.10$89.32$86.00$86.321,369,650-$2.69 (-3.02%)
$90.50$93.13$88.99$89.012,454,149-$2.56 (-2.80%)
$89.88$92.89$89.13$91.572,195,558+$2.24 (+2.51%)
$80.38$90.40$80.36$89.332,562,874+$9.25 (+11.55%)
$78.60$80.90$78.00$80.081,866,769-$0.71 (-0.88%)
$76.46$89.78$75.19$80.793,965,684+$1.37 (+1.73%)
$78.01$81.67$77.50$79.422,570,495+$1.77 (+2.28%)
$76.11$79.14$75.53$77.651,671,658+$2.94 (+3.94%)
$75.36$77.53$74.68$74.711,127,829-$0.40 (-0.53%)
$74.10$75.41$72.54$75.111,406,781+$1.05 (+1.42%)
$75.54$77.3299$73.75$74.061,128,509-$1.19 (-1.58%)
$75.11$76.125$71.4044$75.251,462,273+$0.14 (+0.19%)
$75.20$76.415$74.47$75.11951,321+$0.80 (+1.08%)
$77.97$78.015$73.67$74.311,516,538-$2.38 (-3.10%)
$78.49$78.74$76.00$76.691,299,854-$2.39 (-3.02%)
$83.33$84.04$77.94$79.082,189,991-$5.27 (-6.25%)
$87.70$88.1967$82.52$84.352,236,147-$3.35 (-3.82%)
$87.00$88.6099$85.72$87.701,150,889+$0.61 (+0.70%)
$84.68$87.44$83.80$87.091,911,097+$1.11 (+1.29%)

Verified data

Trading days shown
60
Coverage start
July 17, 2026
Coverage end
October 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Hinge Health company profile.Review Hinge Health valuation and profitability metrics.Review Hinge Health analyst price targets.

Read the frequently asked questions.

What is Hinge Health's latest verified closing price?

Hinge Health closed at $102.90 on October 9, 2026.

What period does Hinge Health's price history cover?

The page shows 60 verified sessions from July 17, 2026 through October 9, 2026.

What data is included in Hinge Health's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Hinge Health's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Hinge Health's daily prices?

Daily aggregate prices are provided by Polygon.