Hinge Health, Inc. (HNGE) stock
HNGENYSEServices-Computer Processing & Data PreparationFiscal year ends December 31
$114.32−2.58 (-2.21%)
Close on Oct 30, 2026Market cap $9.22BP/E –Yield –
Price history
Hinge Health share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$114.32
-2.21% on the day
52-week range
$30.08 – $117.55
-2.7% from the high
Change over 52 weeks
+134.9%
From $48.66 on Oct 30, 2025
Average volume
1.94M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $97.00 | $117.55 | $96.02 | $114.32 | +17.56% | 42,203,991 |
| Sep 2026 | $91.39 | $98.41 | $86.29 | $97.24 | +5.06% | 39,148,975 |
| Aug 2026 | $76.11 | $95.57 | $75.19 | $92.56 | +23.89% | 40,699,238 |
| Jul 2026 | $83.58 | $91.50 | $71.40 | $74.71 | -9.99% | 34,469,362 |
| Jun 2026 | $57.35 | $84.62 | $55.15 | $83.00 | +47.66% | 52,761,773 |
| May 2026 | $45.00 | $56.86 | $44.60 | $56.21 | +26.03% | 37,671,677 |
| Apr 2026 | $39.00 | $45.99 | $34.64 | $44.60 | +15.66% | 14,582,338 |
| Mar 2026 | $41.90 | $47.24 | $35.40 | $38.56 | -9.82% | 23,571,376 |
| Feb 2026 | $35.01 | $44.04 | $30.08 | $42.76 | +22.52% | 35,932,985 |
| Jan 2026 | $46.44 | $51.15 | $34.15 | $34.90 | -24.87% | 17,999,978 |
| Dec 2025 | $48.71 | $50.88 | $45.52 | $46.45 | -5.03% | 24,561,124 |
| Nov 2025 | $49.82 | $53.80 | $39.19 | $48.91 | -1.71% | 49,635,935 |
| Oct 2025 | $49.50 | $54.40 | $47.00 | $49.76 | +1.39% | 17,462,427 |
| Sep 2025 | $54.75 | $61.89 | $48.38 | $49.08 | -12.48% | 29,608,294 |
| Aug 2025 | $43.35 | $62.18 | $42.56 | $56.08 | +24.76% | 18,684,923 |
| Jul 2025 | $51.00 | $51.56 | $41.12 | $44.95 | -13.14% | 15,668,346 |
| Jun 2025 | $39.11 | $52.16 | $33.42 | $51.75 | +33.24% | 17,955,079 |
| May 2025 | $39.25 | $43.80 | $36.74 | $38.84 | – | 19,868,060 |