Hinge Health Inc (HNGE)

Overview News Price History 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 May 01, 2026, is $45.43.

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 51.03% to $45.43 now.
The 52-week high stock price for HNGE is $62.18, representing a 36.87% increase from the current share price, occurred on August 18, 2025.
The 52-week low stock price for HNGE is $30.08, indicating a -33.79% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 01, 2026	$45.74	$44.60	$1.14	636,246.0	+1.86%
Apr 30, 2026	$45.57	$43.18	$2.39	1,131,834.0	+1.39%
Apr 29, 2026	$45.13	$43.36	$1.77	901,761.0	-1.68%
Apr 28, 2026	$45.99	$44.40	$1.59	1,012,329.0	-0.64%
Apr 27, 2026	$45.55	$43.95	$1.60	608,441.0	+1.67%
Apr 24, 2026	$44.38	$43.03	$1.35	381,773.0	+2.43%
Apr 23, 2026	$44.16	$42.31	$1.85	517,840.0	-3.40%
Apr 22, 2026	$45.19	$44.17	$1.02	358,333.0	+0.45%
Apr 21, 2026	$45.66	$43.38	$2.28	996,523.0	+1.43%
Apr 20, 2026	$43.93	$42.86	$1.07	561,536.0	+1.41%
Apr 17, 2026	$44.42	$42.80	$1.62	483,186.0	+0.93%
Apr 16, 2026	$43.15	$41.60	$1.55	783,223.0	+3.50%
Apr 15, 2026	$41.52	$39.00	$2.52	763,185.0	+6.94%
Apr 14, 2026	$40.39	$38.27	$2.12	1,050,786.0	+2.51%
Apr 13, 2026	$38.24	$35.30	$2.94	757,505.0	+6.83%
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%

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
May, 2026	$45.74	$44.60	$1.14	636,246.0	+0.00%
Apr, 2026	$45.99	$34.64	$11.35	15,116,227.0	+17.82%
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%