Get the Stockscreener App
45.03
3.26%
1.42
After Hours:
45.05
0.02
+0.04%
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 July 30, 2025, is $45.03.
- Hinge Health Inc all-time high stock price is $52.16, occurred on June 30, 2025.
- The lowest Hinge Health Inc stock price recorded was $33.42 on June 12, 2025. Since then, Hinge Health Inc's stock price has risen over 34.73% to $45.03 now.
- The 52-week high stock price for HNGE is $52.16, representing a 15.83% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for HNGE is $33.42, indicating a -25.78% decrease from the current share price, occurred on June 12, 2025.
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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $45.79 | $43.51 | $2.28 | 321,342.0 | +3.26% |
| Jul 29, 2025 | $45.53 | $42.27 | $3.26 | 640,476.0 | -3.75% |
| Jul 28, 2025 | $47.00 | $44.75 | $2.25 | 286,399.0 | -1.01% |
| Jul 25, 2025 | $46.16 | $44.75 | $1.41 | 285,577.0 | -0.46% |
| Jul 24, 2025 | $47.10 | $45.64 | $1.46 | 251,509.0 | -2.27% |
| Jul 23, 2025 | $47.09 | $45.92 | $1.17 | 107,052.0 | +0.79% |
| Jul 22, 2025 | $46.77 | $44.50 | $2.27 | 502,995.0 | -1.23% |
| Jul 21, 2025 | $51.38 | $46.63 | $4.75 | 798,412.0 | +0.64% |
| Jul 18, 2025 | $48.71 | $46.50 | $2.21 | 364,444.0 | +0.99% |
| Jul 17, 2025 | $47.71 | $45.80 | $1.91 | 506,002.0 | -0.96% |
| Jul 16, 2025 | $46.98 | $44.28 | $2.70 | 421,856.0 | +2.56% |
| Jul 15, 2025 | $48.82 | $45.36 | $3.46 | 775,792.0 | -4.49% |
| Jul 14, 2025 | $50.52 | $47.71 | $2.81 | 830,046.0 | +0.61% |
| Jul 11, 2025 | $48.85 | $45.01 | $3.84 | 1,551,855.0 | +7.93% |
| Jul 10, 2025 | $45.00 | $43.76 | $1.24 | 504,890.0 | -1.52% |
| Jul 09, 2025 | $45.30 | $43.00 | $2.30 | 542,342.0 | +3.97% |
| Jul 08, 2025 | $43.66 | $41.70 | $1.96 | 504,742.0 | +0.09% |
| Jul 07, 2025 | $46.22 | $41.12 | $5.10 | 1,239,729.0 | -7.63% |
| Jul 03, 2025 | $46.74 | $43.55 | $3.20 | 632,254.0 | +4.53% |
| Jul 02, 2025 | $45.80 | $43.25 | $2.55 | 1,622,277.0 | -1.54% |
| Jul 01, 2025 | $51.56 | $45.07 | $6.49 | 2,437,127.0 | -12.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $51.56 | $41.12 | $10.44 | 15,446,838.0 | -12.99% |
| 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% |
6.02%
3.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):