Get the Stockscreener App
41.62
3.95%
-1.71
Pre-market:
41.65
0.03
+0.07%
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 January 20, 2026, is $41.62.
- 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 $33.42 on June 12, 2025. Since then, Hinge Health Inc's stock price has risen over 24.53% to $41.62 now.
- The 52-week high stock price for HNGE is $62.18, representing a 49.40% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for HNGE is $33.42, indicating a -19.70% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 09, 2026 | $50.36 | $47.90 | $2.46 | 838,508.0 | -3.02% |
| Jan 08, 2026 | $51.15 | $48.89 | $2.26 | 875,250.0 | +0.55% |
| Jan 07, 2026 | $50.16 | $48.48 | $1.68 | 598,358.0 | +0.63% |
| Jan 06, 2026 | $49.18 | $47.23 | $1.95 | 869,028.0 | +4.16% |
| Jan 05, 2026 | $47.04 | $45.71 | $1.33 | 1,233,648.0 | +2.90% |
| Jan 02, 2026 | $46.85 | $45.29 | $1.56 | 1,051,704.0 | -1.92% |
| Dec 31, 2025 | $46.69 | $45.77 | $0.92 | 1,032,348.0 | +0.48% |
| Dec 30, 2025 | $47.37 | $46.02 | $1.35 | 688,546.0 | -1.83% |
| Dec 29, 2025 | $47.64 | $46.61 | $1.03 | 433,463.0 | -0.95% |
| Dec 26, 2025 | $48.34 | $47.47 | $0.865 | 368,263.0 | -1.37% |
| Dec 24, 2025 | $49.18 | $48.09 | $1.09 | 267,549.0 | -1.15% |
| Dec 23, 2025 | $49.03 | $47.48 | $1.55 | 551,434.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $51.15 | $41.31 | $9.84 | 10,779,312.0 | -10.40% |
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% |
7.99%
7.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):