Get the Stockscreener App
31.17
1.95%
-0.62
Pre-market:
31.41
0.24
+0.77%
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 February 06, 2026, is $31.17.
- Hinge Health Inc all-time high stock price is $62.18, occurred on August 18, 2025.
- The lowest Hinge Health Inc stock price recorded was $30.88 on February 06, 2026. Since then, Hinge Health Inc's stock price has risen over 0.96% to $31.17 now.
- The 52-week high stock price for HNGE is $62.18, representing a 99.49% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for HNGE is $30.88, indicating a -0.95% decrease from the current share price, occurred on February 06, 2026.
The table below shows more information about HNGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $33.16 | $30.88 | $2.29 | 1,327,545.0 | -1.95% |
| Feb 05, 2026 | $34.00 | $31.24 | $2.76 | 1,230,215.0 | -4.39% |
| Feb 04, 2026 | $34.67 | $31.38 | $3.29 | 1,521,978.0 | +0.54% |
| Feb 03, 2026 | $36.45 | $32.27 | $4.18 | 1,498,730.0 | -6.13% |
| Feb 02, 2026 | $35.53 | $34.60 | $0.934 | 823,078.0 | +0.95% |
| Jan 30, 2026 | $36.74 | $34.15 | $2.59 | 1,251,396.0 | -3.64% |
| Jan 29, 2026 | $37.53 | $34.31 | $3.22 | 1,808,345.0 | -3.80% |
| Jan 28, 2026 | $40.34 | $37.50 | $2.84 | 912,843.0 | -6.81% |
| Jan 27, 2026 | $41.22 | $39.62 | $1.60 | 647,058.0 | -2.79% |
| Jan 26, 2026 | $42.97 | $41.15 | $1.82 | 864,741.0 | -2.35% |
| Jan 23, 2026 | $43.61 | $41.55 | $2.06 | 889,905.0 | +1.89% |
| Jan 22, 2026 | $43.10 | $41.56 | $1.54 | 665,530.0 | +0.60% |
| Jan 21, 2026 | $41.97 | $40.55 | $1.42 | 750,619.0 | -0.24% |
| Jan 20, 2026 | $42.53 | $41.31 | $1.22 | 682,389.0 | -3.95% |
| Jan 16, 2026 | $44.08 | $42.82 | $1.26 | 744,071.0 | -0.98% |
| Jan 15, 2026 | $44.61 | $42.62 | $1.99 | 1,148,010.0 | +0.99% |
| Jan 14, 2026 | $47.27 | $43.01 | $4.26 | 764,213.0 | -8.06% |
| Jan 13, 2026 | $48.99 | $46.16 | $2.83 | 614,189.0 | -2.76% |
| Jan 12, 2026 | $48.86 | $46.06 | $2.80 | 677,555.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $36.45 | $30.88 | $5.58 | 7,729,091.0 | -10.69% |
| 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% |
6.73%
16.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):