Hinge Health Inc (HNGE)

Overview News Price History Option Chain Financials Discussions Forecast

Hinge Health Inc Stock (HNGE) Price History

The historical daily chart and data for Hinge Health Inc stock (HNGE), show that the latest closing stock price as of October 16, 2026, is $99.16.

Hinge Health Inc all-time high stock price is $107.00, occurred on October 13, 2026.
The lowest Hinge Health Inc stock price recorded was $30.08 on February 09, 2026. Since then, Hinge Health Inc's stock price has risen over 229.65% to $99.16 now.
The 52-week high stock price for HNGE is $107.00, representing a 7.91% increase from the current share price, occurred on October 13, 2026.
The 52-week low stock price for HNGE is $30.08, indicating a -69.67% decrease from the current share price, occurred on February 09, 2026.
The closing price of Hinge Health Inc (HNGE) stock in the beginning of 2025 was $37.56. The stock closed the year at $46.45, a gain of over 23.67% for the year.

The table below shows more information about HNGE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$106.7	$97.44	$9.27	1,713,153.0	-5.53%
Oct 15, 2026	$105.8	$102.3	$3.49	1,687,271.0	-0.04%
Oct 14, 2026	$106.3	$100.8	$5.57	1,624,816.0	-0.13%
Oct 13, 2026	$107.0	$103.2	$3.83	879,884.0	+0.31%
Oct 12, 2026	$104.9	$100.9	$4.02	1,344,546.0	+1.87%
Oct 09, 2026	$103.3	$98.24	$5.04	1,702,729.0	+5.00%
Oct 08, 2026	$98.75	$96.04	$2.71	912,326.0	+0.14%
Oct 07, 2026	$99.79	$96.84	$2.95	2,652,086.0	-0.50%
Oct 06, 2026	$100.4	$96.02	$4.34	2,908,681.0	+0.00%
Oct 05, 2026	$99.81	$97.36	$2.44	3,175,276.0	+0.70%
Oct 02, 2026	$99.73	$96.95	$2.78	975,349.0	-0.28%
Oct 01, 2026	$98.46	$96.33	$2.13	1,415,762.0	+0.72%
Sep 30, 2026	$98.41	$94.50	$3.91	1,634,924.0	+2.13%
Sep 29, 2026	$97.95	$91.52	$6.43	1,723,677.0	+2.99%
Sep 28, 2026	$94.16	$91.76	$2.39	1,276,561.0	-3.26%
Sep 25, 2026	$96.45	$91.03	$5.42	1,090,568.0	+3.90%
Sep 24, 2026	$93.60	$90.33	$3.27	2,304,596.0	-0.33%
Sep 23, 2026	$94.28	$89.75	$4.53	1,702,830.0	-1.99%
Sep 22, 2026	$94.60	$91.78	$2.82	1,328,065.0	-0.32%
Sep 21, 2026	$95.83	$92.92	$2.91	1,106,964.0	-0.47%
Sep 18, 2026	$96.26	$92.60	$3.66	4,862,880.0	+0.19%

Hinge Health Inc Stock (HNGE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hinge Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hinge Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hinge Health Inc Stock (HNGE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$107.0	$96.02	$10.98	20,991,879.0	+1.97%
Sep, 2026	$98.41	$86.29	$12.12	37,830,915.0	+5.06%
Aug, 2026	$95.57	$75.19	$20.38	39,388,771.0	+23.94%
Jul, 2026	$91.50	$71.40	$20.10	33,966,054.0	-10.02%
Jun, 2026	$84.62	$55.15	$29.47	52,602,452.0	+47.66%
May, 2026	$56.86	$44.60	$12.26	37,344,406.0	+26.03%
Apr, 2026	$45.99	$34.64	$11.35	14,479,981.0	+15.66%
Mar, 2026	$47.24	$35.40	$11.84	23,558,258.0	-9.82%
Feb, 2026	$44.04	$30.08	$13.96	35,777,487.0	+22.52%
Jan, 2026	$51.15	$34.15	$17.00	17,887,360.0	-24.87%

Hinge Health Inc Stock (HNGE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$50.88	$45.52	$5.36	21,729,274.0	-5.48%
Nov, 2025	$53.80	$39.19	$14.61	49,520,397.0	-1.71%
Oct, 2025	$54.40	$47.00	$7.40	17,416,612.0	+1.39%
Sep, 2025	$61.89	$48.38	$13.51	29,514,053.0	-12.48%
Aug, 2025	$62.18	$42.56	$19.62	18,580,759.0	+24.76%
Jul, 2025	$51.56	$41.12	$10.44	15,656,772.0	-13.14%
Jun, 2025	$52.16	$33.42	$18.74	17,920,898.0	+33.24%
May, 2025	$43.80	$36.74	$7.06	17,143,809.0	+0.00%