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 August 17, 2026, is $87.87.

Hinge Health Inc all-time high stock price is $93.13, occurred on August 11, 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 192.12% to $87.87 now.
The 52-week high stock price for HNGE is $93.13, representing a 5.99% increase from the current share price, occurred on August 11, 2026.
The 52-week low stock price for HNGE is $30.08, indicating a -65.77% 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
Aug 17, 2026	$89.75	$86.45	$3.30	993,471.0	-0.70%
Aug 14, 2026	$88.89	$86.16	$2.73	1,054,003.0	+1.22%
Aug 13, 2026	$88.66	$86.00	$2.66	796,998.0	+1.27%
Aug 12, 2026	$89.32	$86.00	$3.32	1,369,167.0	-3.02%
Aug 11, 2026	$93.13	$88.99	$4.14	2,207,846.0	-2.80%
Aug 10, 2026	$92.89	$89.13	$3.76	2,180,638.0	+2.51%
Aug 07, 2026	$90.40	$80.36	$10.04	2,546,049.0	+11.55%
Aug 06, 2026	$80.90	$78.00	$2.90	1,755,096.0	-0.88%
Aug 05, 2026	$89.78	$75.19	$14.59	3,960,682.0	+1.73%
Aug 04, 2026	$81.67	$77.50	$4.17	2,522,439.0	+2.28%
Aug 03, 2026	$79.14	$75.53	$3.61	1,669,862.0	+3.98%
Jul 31, 2026	$77.53	$74.68	$2.85	748,475.0	-0.57%
Jul 30, 2026	$75.41	$72.54	$2.87	1,406,772.0	+1.42%
Jul 29, 2026	$77.33	$73.75	$3.58	1,101,387.0	-1.58%
Jul 28, 2026	$76.12	$71.40	$4.72	1,456,053.0	+0.19%
Jul 27, 2026	$76.42	$74.47	$1.95	948,851.0	+1.08%
Jul 24, 2026	$78.02	$73.67	$4.34	1,516,517.0	-3.10%
Jul 23, 2026	$78.74	$76.00	$2.74	1,299,273.0	-3.02%
Jul 22, 2026	$84.04	$77.94	$6.10	2,189,545.0	-6.25%
Jul 21, 2026	$88.20	$82.52	$5.68	2,235,320.0	-3.82%
Jul 20, 2026	$88.61	$85.72	$2.89	1,150,277.0	+0.70%

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
Aug, 2026	$93.13	$75.19	$17.94	22,049,722.0	+17.66%
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%