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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $111.69 | $117.55 | $110.49 | $114.32 | +2.51% | 9,262,309 |
| Oct 19, 2026 | $100.31 | $113.48 | $99.99 | $111.52 | +12.46% | 11,904,089 |
| Oct 12, 2026 | $102.29 | $107.00 | $97.44 | $99.16 | -3.63% | 7,295,386 |
| Oct 5, 2026 | $99.00 | $103.28 | $96.02 | $102.90 | +5.35% | 11,351,096 |
| Sep 28, 2026 | $93.98 | $99.73 | $91.52 | $97.67 | +2.20% | 7,027,307 |
| Sep 21, 2026 | $95.08 | $96.45 | $89.75 | $95.57 | +0.71% | 7,552,288 |
| Sep 14, 2026 | $88.69 | $96.66 | $88.53 | $94.90 | +7.12% | 12,347,450 |
| Sep 8, 2026 | $91.88 | $93.76 | $86.29 | $88.59 | -4.09% | 7,861,960 |
| Aug 31, 2026 | $86.88 | $93.30 | $85.75 | $92.37 | +5.75% | 8,754,543 |
| Aug 24, 2026 | $88.42 | $95.57 | $86.70 | $87.35 | -1.21% | 11,541,823 |
| Aug 17, 2026 | $87.38 | $90.70 | $84.23 | $88.42 | -0.08% | 6,643,714 |
| Aug 10, 2026 | $89.88 | $93.13 | $86.00 | $88.49 | -0.94% | 7,872,760 |
| Aug 3, 2026 | $76.11 | $90.40 | $75.19 | $89.33 | +19.57% | 12,637,479 |
| Jul 27, 2026 | $75.20 | $77.53 | $71.40 | $74.71 | +0.54% | 6,076,712 |
| Jul 20, 2026 | $87.00 | $88.61 | $73.67 | $74.31 | -14.67% | 8,393,415 |
| Jul 13, 2026 | $91.05 | $91.50 | $83.80 | $87.09 | -1.93% | 8,931,443 |
| Jul 6, 2026 | $83.42 | $91.07 | $83.06 | $88.80 | +5.65% | 7,947,421 |
| Jun 29, 2026 | $78.91 | $86.66 | $78.00 | $84.05 | +6.43% | 9,269,433 |
| Jun 22, 2026 | $69.37 | $79.26 | $67.86 | $78.97 | +13.76% | 17,336,983 |
| Jun 15, 2026 | $66.25 | $70.72 | $65.96 | $69.42 | +6.24% | 8,520,469 |
| Jun 8, 2026 | $64.49 | $66.90 | $61.50 | $65.34 | +2.70% | 10,110,969 |
| Jun 1, 2026 | $57.35 | $66.55 | $55.15 | $63.62 | +13.18% | 10,644,290 |
| May 26, 2026 | $55.44 | $56.86 | $52.25 | $56.21 | +1.74% | 6,314,086 |
| May 18, 2026 | $55.30 | $56.00 | $53.61 | $55.25 | +1.38% | 5,584,140 |
| May 11, 2026 | $55.52 | $56.50 | $51.72 | $54.50 | -2.71% | 7,743,580 |
| May 4, 2026 | $45.69 | $56.02 | $45.01 | $56.02 | +23.31% | 17,393,365 |
| Apr 27, 2026 | $43.95 | $45.99 | $43.18 | $45.43 | +2.57% | 4,290,882 |
| Apr 20, 2026 | $42.86 | $45.66 | $42.31 | $44.29 | +2.24% | 2,865,645 |
| Apr 13, 2026 | $35.32 | $44.42 | $35.30 | $43.32 | +22.34% | 3,839,134 |
| Apr 6, 2026 | $39.00 | $39.81 | $34.64 | $35.41 | -9.16% | 3,255,000 |
| Mar 30, 2026 | $36.50 | $39.31 | $35.40 | $38.98 | +7.53% | 3,106,516 |
| Mar 23, 2026 | $42.40 | $42.87 | $36.09 | $36.25 | -14.67% | 4,006,912 |
| Mar 16, 2026 | $45.00 | $45.40 | $42.42 | $42.48 | -5.60% | 4,334,146 |
| Mar 9, 2026 | $45.50 | $46.73 | $44.30 | $45.00 | -2.47% | 6,246,989 |
| Mar 2, 2026 | $41.90 | $47.24 | $41.84 | $46.14 | +7.90% | 6,844,996 |
| Feb 23, 2026 | $40.59 | $44.04 | $37.67 | $42.76 | +3.51% | 7,019,625 |
| Feb 17, 2026 | $39.00 | $42.96 | $38.40 | $41.31 | +6.09% | 5,918,368 |
| Feb 9, 2026 | $30.81 | $40.99 | $30.08 | $38.94 | +24.93% | 16,582,192 |
| Feb 2, 2026 | $35.01 | $36.45 | $30.88 | $31.17 | -10.69% | 6,412,800 |
| Jan 26, 2026 | $42.58 | $42.97 | $34.15 | $34.90 | -18.00% | 5,566,017 |
| Jan 20, 2026 | $42.25 | $43.61 | $40.55 | $42.56 | -1.78% | 2,991,442 |
| Jan 12, 2026 | $48.86 | $48.99 | $42.62 | $43.33 | -9.58% | 3,953,307 |
| Jan 5, 2026 | $45.91 | $51.15 | $45.71 | $47.92 | +5.18% | 4,437,302 |
| Dec 29, 2025 | $47.28 | $47.64 | $45.29 | $45.56 | -4.16% | 3,240,036 |
| Dec 22, 2025 | $47.67 | $49.18 | $47.25 | $47.54 | +0.61% | 2,067,901 |
| Dec 15, 2025 | $49.86 | $49.86 | $47.09 | $47.25 | -4.93% | 5,346,148 |
| Dec 8, 2025 | $50.51 | $50.88 | $48.75 | $49.70 | -0.68% | 7,111,169 |
| Dec 1, 2025 | $48.71 | $50.50 | $45.52 | $50.04 | +2.31% | 7,847,780 |
| Nov 24, 2025 | $46.60 | $51.35 | $46.25 | $48.91 | +6.35% | 6,742,045 |
| Nov 17, 2025 | $40.55 | $47.15 | $39.19 | $45.99 | +12.28% | 20,598,263 |
| Nov 10, 2025 | $45.21 | $46.75 | $40.20 | $40.96 | -7.93% | 7,177,837 |
| Nov 3, 2025 | $49.82 | $53.80 | $42.60 | $44.49 | -10.59% | 15,117,790 |
| Oct 27, 2025 | $50.16 | $51.21 | $47.00 | $49.76 | +0.32% | 4,489,276 |
| Oct 20, 2025 | $49.94 | $51.90 | $47.39 | $49.60 | +0.65% | 4,470,777 |
| Oct 13, 2025 | $50.63 | $52.52 | $48.13 | $49.28 | -1.02% | 2,273,148 |
| Oct 6, 2025 | $51.73 | $54.40 | $49.29 | $49.79 | -2.92% | 3,146,098 |
| Sep 29, 2025 | $49.00 | $53.20 | $47.91 | $51.29 | +5.84% | 5,595,210 |
| Sep 22, 2025 | $56.08 | $61.89 | $48.38 | $48.46 | -14.85% | 9,504,465 |
| Sep 15, 2025 | $57.00 | $59.67 | $55.61 | $56.91 | -1.25% | 7,856,694 |
| Sep 8, 2025 | $54.35 | $60.20 | $54.35 | $57.63 | +4.65% | 6,408,556 |
| Sep 2, 2025 | $54.75 | $57.55 | $53.50 | $55.07 | -1.80% | 3,326,497 |
| Aug 25, 2025 | $57.00 | $58.00 | $53.97 | $56.08 | -2.59% | 2,880,769 |
| Aug 18, 2025 | $59.34 | $62.18 | $50.29 | $57.57 | -2.54% | 4,709,165 |
| Aug 11, 2025 | $56.63 | $60.50 | $54.01 | $59.07 | +4.22% | 2,892,630 |
| Aug 4, 2025 | $45.82 | $62.00 | $45.56 | $56.68 | +26.10% | 7,631,147 |
| Jul 28, 2025 | $45.29 | $47.00 | $42.27 | $44.95 | -1.79% | 2,353,346 |
| Jul 21, 2025 | $47.55 | $51.38 | $44.50 | $45.77 | -2.53% | 2,092,361 |
| Jul 14, 2025 | $48.14 | $50.53 | $44.28 | $46.96 | -1.43% | 2,903,322 |
| Jul 7, 2025 | $46.13 | $48.85 | $41.12 | $47.64 | +2.17% | 4,427,762 |
| Jun 30, 2025 | $48.84 | $52.16 | $43.25 | $46.63 | +0.26% | 7,198,913 |
| Jun 23, 2025 | $43.00 | $48.85 | $41.30 | $46.51 | +10.55% | 7,305,825 |
| Jun 16, 2025 | $36.40 | $43.43 | $35.54 | $42.07 | +20.72% | 3,508,181 |
| Jun 9, 2025 | $39.53 | $39.72 | $33.42 | $34.85 | -10.39% | 2,242,638 |
| Jun 2, 2025 | $39.11 | $41.02 | $36.39 | $38.89 | +0.13% | 2,162,289 |
| May 26, 2025 | $37.72 | $43.80 | $36.74 | $38.84 | -3.29% | 7,873,276 |
| May 22, 2025 | $39.25 | $40.88 | $36.74 | $40.16 | – | 11,994,784 |