Get the Stockscreener App
35.41
1.58%
-0.57
Pre-market:
35.39
-0.02
-0.06%
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 April 10, 2026, is $35.41.
- 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 $30.08 on February 09, 2026. Since then, Hinge Health Inc's stock price has risen over 17.72% to $35.41 now.
- The 52-week high stock price for HNGE is $62.18, representing a 75.60% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for HNGE is $30.08, indicating a -15.05% decrease from the current share price, occurred on February 09, 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 |
|---|---|---|---|---|---|
| Apr 10, 2026 | $36.06 | $34.64 | $1.42 | 979,963.0 | -1.58% |
| Apr 09, 2026 | $38.14 | $35.86 | $2.28 | 810,838.0 | -6.03% |
| Apr 08, 2026 | $39.70 | $38.04 | $1.66 | 479,175.0 | +0.71% |
| Apr 07, 2026 | $39.40 | $37.97 | $1.43 | 494,375.0 | -2.99% |
| Apr 06, 2026 | $39.81 | $38.63 | $1.18 | 489,562.0 | +0.54% |
| Apr 02, 2026 | $39.31 | $37.06 | $2.25 | 475,873.0 | +1.27% |
| Apr 01, 2026 | $39.20 | $37.80 | $1.40 | 441,940.0 | -0.18% |
| Mar 31, 2026 | $39.29 | $37.02 | $2.27 | 1,247,610.0 | +4.87% |
| Mar 30, 2026 | $37.47 | $35.40 | $2.07 | 890,108.0 | +1.43% |
| Mar 27, 2026 | $40.06 | $36.09 | $3.97 | 1,476,992.0 | -9.78% |
| Mar 26, 2026 | $41.42 | $39.82 | $1.60 | 584,265.0 | -0.02% |
| Mar 25, 2026 | $41.52 | $38.82 | $2.70 | 757,445.0 | -1.76% |
| Mar 24, 2026 | $42.02 | $40.41 | $1.61 | 445,070.0 | -2.85% |
| Mar 23, 2026 | $42.87 | $40.60 | $2.27 | 740,835.0 | -0.87% |
| Mar 20, 2026 | $44.31 | $42.42 | $1.89 | 783,772.0 | -4.56% |
| Mar 19, 2026 | $45.21 | $44.05 | $1.16 | 789,857.0 | +0.29% |
| Mar 18, 2026 | $44.64 | $42.96 | $1.68 | 779,455.0 | +0.61% |
| Mar 17, 2026 | $44.40 | $43.31 | $1.09 | 1,253,656.0 | +1.80% |
| Mar 16, 2026 | $45.40 | $43.32 | $2.08 | 718,427.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $39.81 | $34.64 | $5.17 | 5,151,689.0 | -8.17% |
| 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% |
1.50%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):