Hinge Health, Inc. (HNGE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 90.55 | 93.30 | 89.96 | 91.85 | +2.03% | 1,742,179 |
| 2026-09-01 | 91.39 | 92.24 | 89.27 | 90.02 | -2.74% | 1,730,039 |
| 2026-08-31 | 86.88 | 92.69 | 85.75 | 92.56 | +5.96% | 2,003,462 |
| 2026-08-28 | 92.00 | 92.61 | 87.06 | 87.35 | -5.92% | 2,996,631 |
| 2026-08-27 | 91.61 | 95.57 | 91.11 | 92.85 | +2.60% | 1,638,137 |
| 2026-08-26 | 89.30 | 93.50 | 88.51 | 90.50 | +0.70% | 1,975,336 |
| 2026-08-25 | 90.06 | 91.89 | 86.70 | 89.87 | -0.12% | 2,347,919 |
| 2026-08-24 | 88.42 | 92.23 | 87.46 | 89.98 | +1.76% | 2,583,800 |
| 2026-08-21 | 85.70 | 89.14 | 84.23 | 88.42 | +3.27% | 1,421,077 |
| 2026-08-20 | 88.23 | 89.86 | 85.33 | 85.62 | -3.21% | 1,402,973 |
| 2026-08-19 | 89.35 | 90.70 | 87.29 | 88.46 | +0.25% | 1,472,394 |
| 2026-08-18 | 87.11 | 89.96 | 85.01 | 88.24 | +0.42% | 1,124,388 |
| 2026-08-17 | 87.38 | 89.75 | 86.45 | 87.87 | -0.70% | 1,222,882 |
| 2026-08-14 | 87.75 | 88.89 | 86.16 | 88.49 | +1.22% | 1,055,274 |
| 2026-08-13 | 86.96 | 88.66 | 86.00 | 87.42 | +1.27% | 798,131 |
| 2026-08-12 | 89.10 | 89.32 | 86.00 | 86.32 | -3.02% | 1,369,649 |
| 2026-08-11 | 90.50 | 93.13 | 88.99 | 89.01 | -2.80% | 2,454,148 |
| 2026-08-10 | 89.88 | 92.89 | 89.13 | 91.57 | +2.51% | 2,195,558 |
| 2026-08-07 | 80.38 | 90.40 | 80.36 | 89.33 | +11.55% | 2,562,874 |
| 2026-08-06 | 78.60 | 80.90 | 78.00 | 80.08 | -0.88% | 1,866,769 |
| 2026-08-05 | 76.46 | 89.78 | 75.19 | 80.79 | +1.73% | 3,965,684 |
| 2026-08-04 | 78.01 | 81.67 | 77.50 | 79.42 | +2.28% | 2,570,495 |
| 2026-08-03 | 76.11 | 79.14 | 75.53 | 77.65 | +3.94% | 1,671,657 |
| 2026-07-31 | 75.36 | 77.53 | 74.68 | 74.71 | -0.53% | 1,127,828 |
| 2026-07-30 | 74.10 | 75.41 | 72.54 | 75.11 | +1.42% | 1,406,781 |
| 2026-07-29 | 75.54 | 77.33 | 73.75 | 74.06 | -1.58% | 1,128,509 |
| 2026-07-28 | 75.11 | 76.13 | 71.40 | 75.25 | +0.19% | 1,462,273 |
| 2026-07-27 | 75.20 | 76.42 | 74.47 | 75.11 | +1.08% | 951,321 |
| 2026-07-24 | 77.97 | 78.02 | 73.67 | 74.31 | -3.10% | 1,516,537 |
| 2026-07-23 | 78.49 | 78.74 | 76.00 | 76.69 | -3.02% | 1,299,853 |
| 2026-07-22 | 83.33 | 84.04 | 77.94 | 79.08 | -6.25% | 2,189,990 |
| 2026-07-21 | 87.70 | 88.20 | 82.52 | 84.35 | -3.82% | 2,236,146 |
| 2026-07-20 | 87.00 | 88.61 | 85.72 | 87.70 | +0.70% | 1,150,889 |
| 2026-07-17 | 84.68 | 87.44 | 83.80 | 87.09 | +1.29% | 1,911,097 |
| 2026-07-16 | 86.22 | 88.35 | 84.00 | 85.98 | +0.27% | 1,350,713 |
| 2026-07-15 | 88.55 | 89.88 | 85.22 | 85.75 | -3.99% | 1,842,399 |
| 2026-07-14 | 88.50 | 91.00 | 87.81 | 89.31 | -0.77% | 1,349,113 |
| 2026-07-13 | 91.05 | 91.50 | 88.59 | 90.00 | +1.35% | 2,478,121 |
| 2026-07-10 | 89.09 | 90.53 | 87.45 | 88.80 | -1.25% | 1,176,365 |
| 2026-07-09 | 89.23 | 91.07 | 88.90 | 89.92 | +1.60% | 1,292,348 |
| 2026-07-08 | 88.45 | 90.08 | 86.88 | 88.50 | -0.90% | 1,775,325 |
| 2026-07-07 | 88.77 | 90.91 | 87.70 | 89.30 | +0.88% | 1,994,329 |
| 2026-07-06 | 83.42 | 90.12 | 83.06 | 88.52 | +5.32% | 1,709,054 |
| 2026-07-02 | 85.00 | 85.65 | 82.53 | 84.05 | -1.20% | 1,112,788 |
| 2026-07-01 | 83.58 | 86.66 | 81.72 | 85.07 | +2.49% | 2,007,583 |
| 2026-06-30 | 81.06 | 83.84 | 80.00 | 83.00 | +1.87% | 1,806,894 |
| 2026-06-29 | 78.91 | 84.62 | 78.00 | 81.48 | +3.18% | 4,342,168 |
| 2026-06-26 | 74.89 | 79.26 | 74.27 | 78.97 | +5.10% | 8,946,939 |
| 2026-06-25 | 70.89 | 75.17 | 69.40 | 75.14 | +6.49% | 2,851,752 |
| 2026-06-24 | 71.99 | 72.39 | 70.20 | 70.56 | +0.26% | 1,913,095 |
| 2026-06-23 | 68.05 | 70.75 | 67.86 | 70.38 | +2.22% | 1,317,635 |
| 2026-06-22 | 69.37 | 71.44 | 68.31 | 68.85 | -0.82% | 2,307,562 |
| 2026-06-18 | 67.44 | 69.55 | 65.96 | 69.42 | +3.55% | 2,826,520 |
| 2026-06-17 | 68.00 | 68.87 | 66.66 | 67.04 | -1.14% | 1,498,867 |
| 2026-06-16 | 69.03 | 70.72 | 67.06 | 67.81 | -0.79% | 2,313,522 |
| 2026-06-15 | 66.25 | 68.67 | 66.00 | 68.35 | +4.61% | 1,881,560 |
| 2026-06-12 | 66.15 | 66.90 | 63.46 | 65.34 | +0.91% | 1,222,840 |
| 2026-06-11 | 63.29 | 66.74 | 61.51 | 64.75 | +4.33% | 2,448,183 |
| 2026-06-10 | 65.17 | 65.99 | 61.50 | 62.06 | -1.15% | 2,899,053 |
| 2026-06-09 | 63.48 | 65.78 | 61.60 | 62.78 | -0.13% | 1,866,861 |
| 2026-06-08 | 64.49 | 65.72 | 62.81 | 62.86 | -1.19% | 1,674,032 |
| 2026-06-05 | 63.00 | 66.55 | 63.00 | 63.62 | +1.02% | 2,408,189 |
| 2026-06-04 | 58.82 | 64.30 | 58.16 | 62.98 | +7.36% | 2,101,251 |
| 2026-06-03 | 58.44 | 58.94 | 56.77 | 58.66 | +0.31% | 1,000,270 |
| 2026-06-02 | 60.00 | 60.80 | 58.02 | 58.48 | -4.01% | 1,777,683 |
| 2026-06-01 | 57.35 | 62.08 | 55.15 | 60.92 | +8.38% | 3,356,897 |
| 2026-05-29 | 55.19 | 56.86 | 54.13 | 56.21 | +2.29% | 2,737,578 |
| 2026-05-28 | 53.75 | 55.05 | 52.93 | 54.95 | +2.56% | 1,275,691 |
| 2026-05-27 | 52.81 | 54.94 | 52.25 | 53.58 | +1.13% | 990,813 |
| 2026-05-26 | 55.44 | 55.70 | 52.83 | 52.98 | -4.11% | 1,310,004 |
| 2026-05-22 | 54.84 | 55.56 | 53.73 | 55.25 | +0.24% | 1,306,184 |
| 2026-05-21 | 54.37 | 56.00 | 53.86 | 55.12 | +0.69% | 1,101,433 |
| 2026-05-20 | 55.34 | 55.34 | 53.61 | 54.74 | -0.40% | 1,252,652 |
| 2026-05-19 | 55.10 | 55.68 | 54.26 | 54.96 | +0.46% | 854,119 |
| 2026-05-18 | 55.30 | 55.83 | 54.24 | 54.71 | +0.39% | 1,069,752 |
| 2026-05-15 | 53.91 | 55.47 | 53.38 | 54.50 | +1.15% | 1,097,152 |
| 2026-05-14 | 54.39 | 55.04 | 51.72 | 53.88 | -0.33% | 2,117,519 |
| 2026-05-13 | 55.41 | 55.78 | 53.36 | 54.06 | -2.10% | 1,591,534 |
| 2026-05-12 | 53.65 | 55.31 | 53.65 | 55.22 | +0.88% | 1,155,288 |
| 2026-05-11 | 55.52 | 56.50 | 53.85 | 54.74 | -2.28% | 1,782,087 |
| 2026-05-08 | 55.10 | 56.02 | 53.97 | 56.02 | +1.85% | 1,863,094 |
| 2026-05-07 | 53.95 | 55.68 | 52.51 | 55.00 | +0.29% | 2,753,075 |
| 2026-05-06 | 52.50 | 55.79 | 48.08 | 54.84 | +10.23% | 5,102,246 |
| 2026-05-05 | 49.12 | 52.65 | 49.12 | 49.75 | +1.76% | 5,949,792 |
| 2026-05-04 | 45.69 | 49.50 | 45.01 | 48.89 | +7.62% | 1,725,158 |
| 2026-05-01 | 45.00 | 45.74 | 44.60 | 45.43 | +1.86% | 636,506 |
| 2026-04-30 | 44.00 | 45.57 | 43.18 | 44.60 | +1.39% | 1,131,834 |
| 2026-04-29 | 44.54 | 45.13 | 43.36 | 43.99 | -1.68% | 901,771 |
| 2026-04-28 | 44.97 | 45.99 | 44.40 | 44.74 | -0.64% | 1,012,330 |
| 2026-04-27 | 43.95 | 45.55 | 43.95 | 45.03 | +1.67% | 608,441 |
| 2026-04-24 | 43.37 | 44.38 | 43.03 | 44.29 | +2.43% | 430,980 |
| 2026-04-23 | 43.92 | 44.16 | 42.31 | 43.24 | -3.40% | 517,919 |
| 2026-04-22 | 45.01 | 45.19 | 44.17 | 44.76 | +0.45% | 358,476 |
| 2026-04-21 | 44.16 | 45.66 | 43.38 | 44.56 | +1.43% | 996,635 |
| 2026-04-20 | 42.86 | 43.93 | 42.86 | 43.93 | +1.41% | 561,635 |
| 2026-04-17 | 43.90 | 44.42 | 42.80 | 43.32 | +0.93% | 483,204 |
| 2026-04-16 | 41.81 | 43.15 | 41.60 | 42.92 | +3.50% | 783,270 |
| 2026-04-15 | 39.14 | 41.52 | 39.00 | 41.47 | +6.94% | 763,836 |
| 2026-04-14 | 38.61 | 40.39 | 38.27 | 38.78 | +2.51% | 1,050,816 |
| 2026-04-13 | 35.32 | 38.24 | 35.30 | 37.83 | +6.83% | 758,008 |
| 2026-04-10 | 35.88 | 36.06 | 34.64 | 35.41 | -1.58% | 980,161 |
| 2026-04-09 | 38.00 | 38.14 | 35.86 | 35.98 | -6.03% | 810,851 |
| 2026-04-08 | 38.84 | 39.70 | 38.04 | 38.29 | +0.71% | 479,215 |
| 2026-04-07 | 39.00 | 39.40 | 37.97 | 38.02 | -2.99% | 495,044 |
| 2026-04-06 | 39.00 | 39.81 | 38.63 | 39.19 | +0.54% | 489,729 |
| 2026-04-02 | 37.63 | 39.31 | 37.06 | 38.98 | +1.27% | 475,958 |
| 2026-04-01 | 39.00 | 39.20 | 37.80 | 38.49 | -0.18% | 492,225 |
| 2026-03-31 | 37.75 | 39.29 | 37.02 | 38.56 | +4.87% | 1,248,224 |
| 2026-03-30 | 36.50 | 37.47 | 35.40 | 36.77 | +1.43% | 890,109 |
| 2026-03-27 | 40.00 | 40.06 | 36.09 | 36.25 | -9.78% | 1,477,346 |
| 2026-03-26 | 39.98 | 41.42 | 39.82 | 40.18 | -0.02% | 584,265 |
| 2026-03-25 | 41.18 | 41.52 | 38.82 | 40.19 | -1.76% | 759,036 |
| 2026-03-24 | 41.90 | 42.02 | 40.41 | 40.91 | -2.85% | 445,275 |
| 2026-03-23 | 42.40 | 42.87 | 40.60 | 42.11 | -0.87% | 740,990 |
| 2026-03-20 | 44.31 | 44.31 | 42.42 | 42.48 | -4.56% | 783,772 |
| 2026-03-19 | 44.05 | 45.21 | 44.05 | 44.51 | +0.29% | 798,529 |
| 2026-03-18 | 44.00 | 44.64 | 42.96 | 44.38 | +0.61% | 779,502 |
| 2026-03-17 | 43.62 | 44.40 | 43.31 | 44.11 | +1.80% | 1,253,656 |
| 2026-03-16 | 45.00 | 45.40 | 43.32 | 43.33 | -3.71% | 718,687 |
| 2026-03-13 | 45.00 | 45.25 | 44.30 | 45.00 | +1.21% | 1,078,748 |
| 2026-03-12 | 45.26 | 45.76 | 44.43 | 44.46 | -2.16% | 1,186,612 |
| 2026-03-11 | 45.90 | 46.22 | 44.64 | 45.44 | -1.15% | 1,218,408 |
| 2026-03-10 | 46.27 | 46.73 | 45.65 | 45.97 | -0.04% | 1,262,857 |
| 2026-03-09 | 45.50 | 46.31 | 45.21 | 45.99 | -0.33% | 1,500,364 |
| 2026-03-06 | 45.31 | 46.16 | 44.23 | 46.14 | +0.65% | 1,754,695 |
| 2026-03-05 | 45.67 | 47.24 | 45.30 | 45.84 | +0.28% | 1,461,157 |
| 2026-03-04 | 45.00 | 46.48 | 44.72 | 45.71 | +3.04% | 1,686,630 |
| 2026-03-03 | 43.76 | 45.36 | 42.86 | 44.36 | -1.11% | 967,617 |
| 2026-03-02 | 41.90 | 44.96 | 41.84 | 44.86 | +4.91% | 974,897 |
| 2026-02-27 | 42.82 | 44.04 | 42.41 | 42.76 | -2.08% | 1,389,224 |
| 2026-02-26 | 40.95 | 43.68 | 40.20 | 43.67 | +7.43% | 1,378,576 |
| 2026-02-25 | 39.97 | 41.25 | 39.67 | 40.65 | +1.35% | 1,492,817 |
| 2026-02-24 | 38.36 | 40.48 | 37.67 | 40.11 | +4.32% | 1,205,459 |
| 2026-02-23 | 40.59 | 40.69 | 38.37 | 38.45 | -6.92% | 1,553,549 |
| 2026-02-20 | 41.98 | 42.96 | 41.27 | 41.31 | -1.46% | 1,419,877 |
| 2026-02-19 | 40.40 | 41.96 | 39.61 | 41.92 | +3.35% | 1,815,054 |
| 2026-02-18 | 39.30 | 40.88 | 39.12 | 40.56 | +3.50% | 1,012,354 |
| 2026-02-17 | 39.00 | 40.37 | 38.40 | 39.19 | +0.64% | 1,671,083 |
| 2026-02-13 | 38.49 | 40.87 | 38.49 | 38.94 | -1.34% | 2,665,793 |
| 2026-02-12 | 38.89 | 40.99 | 38.78 | 39.47 | +1.83% | 3,963,833 |
| 2026-02-11 | 38.50 | 39.95 | 34.01 | 38.76 | +17.28% | 5,867,039 |
| 2026-02-10 | 32.01 | 33.57 | 31.69 | 33.05 | +2.77% | 3,019,506 |
| 2026-02-09 | 30.81 | 32.23 | 30.08 | 32.16 | +3.18% | 1,066,021 |
| 2026-02-06 | 32.41 | 33.16 | 30.88 | 31.17 | -1.95% | 1,332,358 |
| 2026-02-05 | 33.16 | 34.00 | 31.24 | 31.79 | -4.39% | 1,231,215 |
| 2026-02-04 | 33.07 | 34.67 | 31.38 | 33.25 | +0.54% | 1,522,109 |
| 2026-02-03 | 36.45 | 36.45 | 32.27 | 33.07 | -6.13% | 1,503,859 |
| 2026-02-02 | 35.01 | 35.53 | 34.60 | 35.23 | +0.95% | 823,259 |
| 2026-01-30 | 36.10 | 36.74 | 34.15 | 34.90 | -3.64% | 1,252,479 |
| 2026-01-29 | 37.50 | 37.53 | 34.31 | 36.22 | -3.80% | 1,808,487 |
| 2026-01-28 | 40.34 | 40.34 | 37.50 | 37.65 | -6.81% | 913,185 |
| 2026-01-27 | 41.19 | 41.22 | 39.62 | 40.40 | -2.79% | 724,391 |
| 2026-01-26 | 42.58 | 42.97 | 41.15 | 41.56 | -2.35% | 867,475 |
| 2026-01-23 | 42.82 | 43.61 | 41.55 | 42.56 | +1.89% | 890,032 |
| 2026-01-22 | 41.93 | 43.10 | 41.56 | 41.77 | +0.60% | 665,643 |
| 2026-01-21 | 41.46 | 41.97 | 40.55 | 41.52 | -0.24% | 750,630 |
| 2026-01-20 | 42.25 | 42.53 | 41.31 | 41.62 | -3.95% | 685,137 |
| 2026-01-16 | 43.75 | 44.08 | 42.82 | 43.33 | -0.98% | 746,882 |
| 2026-01-15 | 43.66 | 44.61 | 42.62 | 43.76 | +0.99% | 1,148,157 |
| 2026-01-14 | 47.02 | 47.27 | 43.01 | 43.33 | -8.06% | 766,360 |
| 2026-01-13 | 48.73 | 48.99 | 46.16 | 47.13 | -2.76% | 614,325 |
| 2026-01-12 | 48.86 | 48.86 | 46.06 | 48.47 | +1.15% | 677,583 |
| 2026-01-09 | 50.36 | 50.36 | 47.90 | 47.92 | -3.02% | 860,813 |
| 2026-01-08 | 48.98 | 51.15 | 48.89 | 49.41 | +0.55% | 875,375 |
| 2026-01-07 | 49.00 | 50.16 | 48.48 | 49.14 | +0.63% | 598,360 |
| 2026-01-06 | 47.23 | 49.18 | 47.23 | 48.83 | +4.16% | 869,106 |
| 2026-01-05 | 45.91 | 47.04 | 45.71 | 46.88 | +2.90% | 1,233,648 |
| 2026-01-02 | 46.44 | 46.85 | 45.29 | 45.56 | -1.92% | 1,051,910 |
| 2025-12-31 | 46.22 | 46.69 | 45.77 | 46.45 | +0.48% | 1,032,348 |
| 2025-12-30 | 46.80 | 47.37 | 46.02 | 46.23 | -1.83% | 709,337 |
| 2025-12-29 | 47.28 | 47.64 | 46.61 | 47.09 | -0.95% | 446,441 |
| 2025-12-26 | 48.20 | 48.34 | 47.47 | 47.54 | -1.37% | 386,393 |
| 2025-12-24 | 48.62 | 49.18 | 48.09 | 48.20 | -1.15% | 267,549 |
| 2025-12-23 | 47.61 | 49.03 | 47.48 | 48.76 | +0.25% | 615,820 |
| 2025-12-22 | 47.67 | 48.74 | 47.25 | 48.64 | +2.94% | 798,139 |
| 2025-12-19 | 48.12 | 49.00 | 47.09 | 47.25 | -1.66% | 1,283,527 |
| 2025-12-18 | 48.80 | 49.23 | 47.95 | 48.05 | +0.10% | 975,957 |
| 2025-12-17 | 48.22 | 48.93 | 47.64 | 48.00 | -0.85% | 942,020 |
| 2025-12-16 | 48.34 | 49.53 | 47.91 | 48.41 | -0.19% | 891,396 |
| 2025-12-15 | 49.86 | 49.86 | 47.98 | 48.50 | -2.41% | 1,253,248 |
| 2025-12-12 | 49.72 | 50.29 | 49.29 | 49.70 | -0.18% | 886,394 |
| 2025-12-11 | 49.50 | 50.16 | 48.91 | 49.79 | +0.20% | 586,007 |
| 2025-12-10 | 49.04 | 50.25 | 48.91 | 49.69 | +0.44% | 1,271,557 |
| 2025-12-09 | 49.99 | 50.08 | 48.75 | 49.47 | +0.86% | 1,210,616 |
| 2025-12-08 | 50.51 | 50.88 | 48.96 | 49.05 | -1.98% | 3,156,595 |
| 2025-12-05 | 50.00 | 50.50 | 49.21 | 50.04 | +0.77% | 1,474,418 |
| 2025-12-04 | 45.97 | 49.88 | 45.52 | 49.66 | +7.91% | 1,493,216 |
| 2025-12-03 | 46.96 | 48.18 | 45.66 | 46.02 | -1.16% | 2,085,804 |
| 2025-12-02 | 48.52 | 49.09 | 46.51 | 46.56 | -2.92% | 1,319,169 |
| 2025-12-01 | 48.71 | 49.48 | 47.86 | 47.96 | -1.94% | 1,475,173 |
| 2025-11-28 | 49.03 | 50.53 | 48.71 | 48.91 | -2.28% | 1,023,747 |
| 2025-11-26 | 48.50 | 51.35 | 48.27 | 50.05 | +3.69% | 2,872,086 |
| 2025-11-25 | 46.78 | 48.36 | 46.25 | 48.27 | +2.68% | 1,125,945 |
| 2025-11-24 | 46.60 | 47.50 | 46.41 | 47.01 | +2.22% | 1,720,267 |
| 2025-11-21 | 45.44 | 46.24 | 43.81 | 45.99 | +1.39% | 2,061,619 |
| 2025-11-20 | 44.78 | 47.15 | 44.77 | 45.36 | +2.86% | 2,852,779 |
| 2025-11-19 | 41.00 | 44.63 | 40.39 | 44.10 | +8.57% | 5,591,938 |
| 2025-11-18 | 40.13 | 41.00 | 39.19 | 40.62 | -0.54% | 7,801,190 |
| 2025-11-17 | 40.55 | 41.62 | 40.07 | 40.84 | -0.29% | 2,290,737 |
| 2025-11-14 | 41.00 | 42.11 | 40.20 | 40.96 | -1.89% | 1,861,097 |
| 2025-11-13 | 42.39 | 42.50 | 40.45 | 41.75 | -1.37% | 1,685,868 |
| 2025-11-12 | 46.60 | 46.75 | 41.90 | 42.33 | -4.47% | 2,282,228 |
| 2025-11-11 | 44.84 | 45.08 | 43.74 | 44.31 | +0.02% | 581,686 |
| 2025-11-10 | 45.21 | 45.36 | 43.50 | 44.30 | -0.43% | 766,958 |
| 2025-11-07 | 44.04 | 45.10 | 42.60 | 44.49 | +1.02% | 1,151,622 |
| 2025-11-06 | 44.21 | 46.72 | 43.31 | 44.04 | -2.97% | 2,624,687 |
| 2025-11-05 | 47.86 | 49.50 | 44.15 | 45.39 | -15.06% | 6,181,215 |
| 2025-11-04 | 49.00 | 53.80 | 48.00 | 53.44 | +6.16% | 3,699,408 |
| 2025-11-03 | 49.82 | 51.12 | 49.17 | 50.34 | +1.17% | 1,460,858 |
| 2025-10-31 | 48.00 | 50.35 | 47.53 | 49.76 | +2.26% | 1,191,780 |
| 2025-10-30 | 48.79 | 49.57 | 47.00 | 48.66 | -1.90% | 1,111,876 |
| 2025-10-29 | 51.01 | 51.01 | 48.67 | 49.60 | -2.69% | 843,865 |
| 2025-10-28 | 49.54 | 51.21 | 49.09 | 50.97 | +2.21% | 762,805 |
| 2025-10-27 | 50.16 | 50.88 | 49.20 | 49.87 | +0.54% | 578,950 |
| 2025-10-24 | 49.25 | 50.54 | 48.21 | 49.60 | +0.10% | 1,409,790 |
| 2025-10-23 | 48.76 | 50.00 | 48.24 | 49.55 | +1.41% | 897,978 |
| 2025-10-22 | 49.07 | 49.52 | 47.39 | 48.86 | -1.77% | 881,277 |
| 2025-10-21 | 51.28 | 51.90 | 49.69 | 49.74 | -3.00% | 643,174 |
| 2025-10-20 | 49.94 | 51.75 | 49.34 | 51.28 | +4.06% | 638,558 |
| 2025-10-17 | 49.74 | 50.15 | 48.13 | 49.28 | -2.88% | 673,862 |
| 2025-10-16 | 50.86 | 51.99 | 49.97 | 50.74 | +0.65% | 506,839 |
| 2025-10-15 | 51.31 | 52.52 | 50.32 | 50.41 | -0.06% | 419,310 |
| 2025-10-14 | 50.52 | 51.01 | 48.78 | 50.44 | +0.08% | 377,368 |
| 2025-10-13 | 50.63 | 50.79 | 49.37 | 50.40 | +1.23% | 295,769 |
| 2025-10-10 | 50.50 | 50.91 | 49.29 | 49.79 | -1.13% | 765,319 |
| 2025-10-09 | 54.00 | 54.29 | 50.29 | 50.36 | -6.41% | 586,799 |
| 2025-10-08 | 51.94 | 54.40 | 51.16 | 53.81 | +5.18% | 536,418 |
| 2025-10-07 | 52.38 | 52.63 | 50.44 | 51.16 | -1.01% | 579,186 |
| 2025-10-06 | 51.73 | 52.23 | 50.54 | 51.68 | +0.76% | 678,376 |
| 2025-10-03 | 52.64 | 53.20 | 50.90 | 51.29 | -2.90% | 723,639 |
| 2025-10-02 | 49.22 | 52.88 | 48.38 | 52.82 | +8.35% | 1,223,710 |
| 2025-10-01 | 49.50 | 49.75 | 47.91 | 48.75 | -0.67% | 1,135,779 |
| 2025-09-30 | 50.17 | 50.35 | 48.60 | 49.08 | -1.62% | 1,159,164 |
| 2025-09-29 | 49.00 | 50.73 | 48.67 | 49.89 | +2.95% | 1,352,918 |
| 2025-09-26 | 51.48 | 51.99 | 48.38 | 48.46 | -5.44% | 1,222,392 |
| 2025-09-25 | 51.64 | 53.60 | 49.51 | 51.25 | -5.50% | 3,073,604 |
| 2025-09-24 | 59.08 | 59.94 | 53.63 | 54.23 | -9.07% | 2,282,833 |
| 2025-09-23 | 58.44 | 61.89 | 58.44 | 59.64 | +3.11% | 1,844,181 |
| 2025-09-22 | 56.08 | 57.84 | 55.45 | 57.84 | +1.63% | 1,081,455 |
| 2025-09-19 | 56.25 | 57.72 | 55.75 | 56.91 | +0.00% | 2,667,691 |
| 2025-09-18 | 56.60 | 58.12 | 56.03 | 56.91 | +0.30% | 1,615,410 |
| 2025-09-17 | 58.25 | 59.67 | 55.61 | 56.74 | -3.62% | 1,647,525 |
| 2025-09-16 | 57.31 | 59.24 | 57.11 | 58.87 | +1.38% | 1,003,013 |
| 2025-09-15 | 57.00 | 58.48 | 56.61 | 58.07 | +0.76% | 923,055 |
| 2025-09-12 | 59.24 | 60.01 | 56.77 | 57.63 | -3.92% | 1,335,578 |
| 2025-09-11 | 56.16 | 60.20 | 55.13 | 59.98 | +6.80% | 1,576,244 |
| 2025-09-10 | 56.50 | 57.82 | 55.13 | 56.16 | -2.01% | 970,107 |
| 2025-09-09 | 55.50 | 58.25 | 55.00 | 57.31 | +0.60% | 1,210,309 |
| 2025-09-08 | 54.35 | 56.97 | 54.35 | 56.97 | +3.45% | 1,316,318 |
| 2025-09-05 | 54.98 | 56.35 | 54.08 | 55.07 | -1.68% | 780,401 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+32.09%). Pire mois : Janv (-23.40%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Hinge Health, Inc. (HNGE) ?
91.85 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HNGE ?
Plus haut à 95.57 et plus bas à 30.08 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Hinge Health, Inc. ?
Historiquement, le mois le plus fort de HNGE a été Juin (moyenne +32.09%) et le plus faible Janv (moyenne -23.40%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 322 bougies quotidiennes du data lake Closelook.