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 September 25, 2026, is $95.57.

Hinge Health Inc all-time high stock price is $96.66, occurred on September 17, 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 217.72% to $95.57 now.
The 52-week high stock price for HNGE is $96.66, representing a 1.14% increase from the current share price, occurred on September 17, 2026.
The 52-week low stock price for HNGE is $30.08, indicating a -68.53% 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
Sep 25, 2026	$96.45	$91.03	$5.42	1,026,830.0	+3.90%
Sep 24, 2026	$93.60	$90.33	$3.27	2,304,608.0	-0.33%
Sep 23, 2026	$94.28	$89.75	$4.53	1,701,904.0	-1.99%
Sep 22, 2026	$94.60	$91.78	$2.82	1,327,848.0	-0.32%
Sep 21, 2026	$95.83	$92.92	$2.91	1,106,964.0	-0.47%
Sep 18, 2026	$96.26	$92.60	$3.66	4,862,880.0	+0.19%
Sep 17, 2026	$96.66	$93.66	$3.00	1,913,670.0	+1.06%
Sep 16, 2026	$95.62	$91.62	$4.00	1,733,509.0	+1.45%
Sep 15, 2026	$95.50	$92.36	$3.14	1,154,090.0	-2.53%
Sep 14, 2026	$94.86	$88.53	$6.33	2,452,026.0	+7.00%
Sep 11, 2026	$90.81	$86.29	$4.52	1,721,774.0	+0.37%
Sep 10, 2026	$91.76	$86.78	$4.98	2,237,828.0	-3.34%
Sep 09, 2026	$93.76	$89.07	$4.69	1,512,052.0	-1.49%
Sep 08, 2026	$93.50	$90.08	$3.42	2,176,226.0	+0.35%
Sep 04, 2026	$93.14	$89.41	$3.73	1,179,003.0	+1.77%
Sep 03, 2026	$92.99	$88.82	$4.17	1,299,833.0	-1.19%
Sep 02, 2026	$93.30	$89.96	$3.34	1,762,720.0	+2.03%
Sep 01, 2026	$92.24	$89.27	$2.97	1,657,119.0	-2.74%
Aug 31, 2026	$92.69	$85.75	$6.94	2,000,609.0	+5.96%

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
Sep, 2026	$96.66	$86.29	$10.37	34,157,714.0	+3.25%
Aug, 2026	$95.57	$75.19	$20.38	39,388,771.0	+23.94%
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%