XNYS
Datos históricos de Hinge Health, Inc.
Hinge Health, Inc. · HNGE
$103.31
▲ +0.41 (+0.40%)
Última operación · 11/10/2026, 23:52:25 UTC
- Variación en el periodo
- +104.17%
- Máximo
- US$103.28
- 9 de octubre de 2026
- Mínimo
- US$30.08
- 9 de febrero de 2026
- Volumen medio diario
- 1.58 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 98.60 | 103.28 | 98.24 | 102.90 | +5.00% | 1.7 M |
| 8 oct 2026 | 97.36 | 98.75 | 96.04 | 98.00 | +0.14% | 912,325.818 |
| 7 oct 2026 | 97.20 | 99.79 | 96.84 | 97.86 | −0.50% | 2.65 M |
| 6 oct 2026 | 98.93 | 100.36 | 96.02 | 98.35 | 0.00% | 2.91 M |
| 5 oct 2026 | 99.00 | 99.81 | 97.36 | 98.35 | +0.70% | 3.18 M |
| 2 oct 2026 | 98.30 | 99.73 | 96.95 | 97.67 | −0.28% | 975,349.437 |
| 1 oct 2026 | 97.00 | 98.46 | 96.33 | 97.94 | +0.72% | 1.42 M |
| 30 sep 2026 | 95.52 | 98.41 | 94.50 | 97.24 | +2.13% | 1.63 M |
| 29 sep 2026 | 94.20 | 97.95 | 91.52 | 95.21 | +2.99% | 1.72 M |
| 28 sep 2026 | 93.98 | 94.16 | 91.76 | 92.45 | −3.26% | 1.28 M |
| 25 sep 2026 | 91.94 | 96.45 | 91.03 | 95.57 | +3.90% | 1.09 M |
| 24 sep 2026 | 91.52 | 93.60 | 90.34 | 91.98 | −0.33% | 2.31 M |
| 23 sep 2026 | 93.63 | 94.28 | 89.75 | 92.28 | −1.99% | 1.7 M |
| 22 sep 2026 | 94.45 | 94.60 | 91.78 | 94.15 | −0.32% | 1.33 M |
| 21 sep 2026 | 95.08 | 95.83 | 92.92 | 94.45 | −0.47% | 1.13 M |
| 18 sep 2026 | 95.39 | 96.26 | 92.60 | 94.90 | +0.19% | 4.87 M |
| 17 sep 2026 | 93.69 | 96.66 | 93.66 | 94.72 | +1.06% | 2.06 M |
| 16 sep 2026 | 92.08 | 95.62 | 91.62 | 93.73 | +1.45% | 1.8 M |
| 15 sep 2026 | 94.73 | 95.50 | 92.36 | 92.39 | −2.53% | 1.16 M |
| 14 sep 2026 | 88.69 | 94.86 | 88.53 | 94.79 | +7.00% | 2.46 M |
| 11 sep 2026 | 89.50 | 90.81 | 86.29 | 88.59 | +0.37% | 1.73 M |
| 10 sep 2026 | 89.00 | 91.76 | 86.78 | 88.26 | −3.34% | 2.42 M |
| 9 sep 2026 | 93.76 | 93.76 | 89.07 | 91.31 | −1.49% | 1.51 M |
| 8 sep 2026 | 91.88 | 93.50 | 90.08 | 92.69 | +0.35% | 2.2 M |
| 4 sep 2026 | 90.00 | 93.14 | 89.41 | 92.37 | +1.77% | 1.18 M |
| 3 sep 2026 | 92.61 | 92.99 | 88.82 | 90.76 | −1.19% | 1.3 M |
| 2 sep 2026 | 90.55 | 93.30 | 89.96 | 91.85 | +2.03% | 2.54 M |
| 1 sep 2026 | 91.39 | 92.24 | 89.27 | 90.02 | −2.74% | 1.73 M |
| 31 ago 2026 | 86.88 | 92.69 | 85.75 | 92.56 | +5.96% | 2 M |
| 28 ago 2026 | 92.00 | 92.61 | 87.06 | 87.35 | −5.92% | 3 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.