NYSE : HNGE
Hinge Health, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 116.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hinge Health, Inc. (HNGE) closed at 114.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 114.44 | 115.8 | 111.43 | 114.32 | 2,891,943 | -2.21% |
| 2026-10-29 | 114.09 | 117.55 | 113.56 | 116.9 | 2,142,641 | +1.41% |
| 2026-10-28 | 113.21 | 116 | 112.16 | 115.28 | 873,132 | +1.21% |
| 2026-10-27 | 111.6 | 114.405 | 111.01 | 113.9 | 1,278,527 | +1.96% |
| 2026-10-26 | 111.69 | 113.48 | 110.49 | 111.71 | 2,076,066 | +0.17% |
| 2026-10-23 | 109.51 | 112.58 | 109.14 | 111.52 | 1,562,202 | +1.45% |
| 2026-10-22 | 112.59 | 113.48 | 108.5 | 109.93 | 2,264,161 | -1.85% |
| 2026-10-21 | 108.16 | 112.24 | 107.818 | 112 | 2,746,665 | +4.18% |
| 2026-10-20 | 103.64 | 108 | 103.3 | 107.51 | 4,094,195 | +3.41% |
| 2026-10-19 | 100.31 | 104.19 | 99.99 | 103.96 | 1,236,866 | +4.84% |
| 2026-10-16 | 106.53 | 106.71 | 97.44 | 99.16 | 1,712,204 | -5.53% |
| 2026-10-15 | 103.42 | 105.8 | 102.305 | 104.96 | 1,667,040 | -0.04% |
| 2026-10-14 | 104.02 | 106.323 | 100.75 | 105 | 1,618,833 | -0.13% |
| 2026-10-13 | 107 | 107 | 103.175 | 105.14 | 879,412 | +0.31% |
| 2026-10-12 | 102.29 | 104.925 | 100.9 | 104.82 | 1,343,660 | +1.87% |
| 2026-10-09 | 98.6 | 103.28 | 98.24 | 102.9 | 1,665,285 | +5.00% |
| 2026-10-08 | 97.36 | 98.75 | 96.04 | 98 | 901,723 | +0.14% |
| 2026-10-07 | 97.2 | 99.79 | 96.84 | 97.86 | 2,279,701 | -0.50% |
| 2026-10-06 | 98.93 | 100.36 | 96.02 | 98.35 | 2,536,180 | +0.00% |
| 2026-10-05 | 99 | 99.805 | 97.363 | 98.35 | 2,481,394 | +0.70% |
| 2026-10-02 | 98.3 | 99.73 | 96.95 | 97.67 | 969,926 | -0.28% |
| 2026-10-01 | 97 | 98.46 | 96.325 | 97.94 | 1,071,272 | +0.72% |
| 2026-09-30 | 95.52 | 98.41 | 94.5 | 97.24 | 1,483,558 | +2.13% |
| 2026-09-29 | 94.2 | 97.95 | 91.52 | 95.21 | 1,723,442 | +2.99% |
| 2026-09-28 | 93.98 | 94.155 | 91.76 | 92.45 | 1,192,606 | -3.26% |
| 2026-09-25 | 91.94 | 96.45 | 91.033 | 95.57 | 1,026,708 | +3.90% |
| 2026-09-24 | 91.52 | 93.6 | 90.335 | 91.98 | 2,304,471 | -0.33% |
| 2026-09-23 | 93.63 | 94.28 | 89.75 | 92.28 | 1,701,634 | -1.99% |
| 2026-09-22 | 94.45 | 94.6 | 91.78 | 94.15 | 1,327,542 | -0.32% |
| 2026-09-21 | 95.08 | 95.825 | 92.92 | 94.45 | 1,064,445 | -0.47% |
| 2026-09-18 | 95.39 | 96.26 | 92.6 | 94.9 | 4,669,995 | +0.19% |
| 2026-09-17 | 93.69 | 96.66 | 93.655 | 94.72 | 1,910,293 | +1.06% |
| 2026-09-16 | 92.08 | 95.62 | 91.62 | 93.73 | 1,733,364 | +1.45% |
| 2026-09-15 | 94.73 | 95.5 | 92.36 | 92.39 | 1,084,312 | -2.53% |
| 2026-09-14 | 88.69 | 94.86 | 88.53 | 94.79 | 2,371,665 | +7.00% |
| 2026-09-11 | 89.5 | 90.808 | 86.29 | 88.59 | 1,720,360 | +0.37% |
| 2026-09-10 | 89 | 91.76 | 86.78 | 88.26 | 2,219,892 | -3.34% |
| 2026-09-09 | 93.76 | 93.76 | 89.07 | 91.31 | 1,473,856 | -1.49% |
| 2026-09-08 | 91.88 | 93.5 | 90.075 | 92.69 | 2,160,888 | +0.35% |
| 2026-09-04 | 90 | 93.14 | 89.408 | 92.37 | 1,080,398 | +1.77% |
| 2026-09-03 | 92.61 | 92.99 | 88.82 | 90.76 | 1,208,464 | -1.19% |
| 2026-09-02 | 90.55 | 93.297 | 89.96 | 91.85 | 1,741,987 | +2.03% |
| 2026-09-01 | 91.39 | 92.24 | 89.27 | 90.02 | 1,372,148 | -2.74% |
| 2026-08-31 | 86.88 | 92.69 | 85.75 | 92.56 | 1,988,185 | +5.96% |
| 2026-08-28 | 92 | 92.605 | 87.06 | 87.35 | 2,146,655 | -5.92% |
| 2026-08-27 | 91.61 | 95.57 | 91.11 | 92.85 | 1,633,991 | +2.60% |
| 2026-08-26 | 89.3 | 93.5 | 88.51 | 90.5 | 1,972,546 | +0.70% |
| 2026-08-25 | 90.06 | 91.89 | 86.7 | 89.87 | 2,097,050 | -0.12% |
| 2026-08-24 | 88.42 | 92.23 | 87.457 | 89.98 | 2,579,096 | +1.76% |
| 2026-08-21 | 85.7 | 89.14 | 84.23 | 88.42 | 1,419,349 | +3.27% |
| 2026-08-20 | 88.23 | 89.86 | 85.33 | 85.62 | 1,399,938 | -3.21% |
| 2026-08-19 | 89.35 | 90.699 | 87.29 | 88.46 | 1,471,798 | +0.25% |
| 2026-08-18 | 87.11 | 89.96 | 85.01 | 88.24 | 1,110,044 | +0.42% |
| 2026-08-17 | 87.38 | 89.75 | 86.45 | 87.87 | 1,222,541 | -0.70% |
| 2026-08-14 | 87.75 | 88.895 | 86.16 | 88.49 | 1,053,522 | +1.22% |
| 2026-08-13 | 86.96 | 88.66 | 86 | 87.42 | 796,881 | +1.27% |
| 2026-08-12 | 89.1 | 89.32 | 86 | 86.32 | 1,080,377 | -3.02% |
| 2026-08-11 | 90.5 | 93.13 | 88.99 | 89.01 | 2,206,249 | -2.80% |
| 2026-08-10 | 89.88 | 92.89 | 89.13 | 91.57 | 2,180,106 | +2.51% |
| 2026-08-07 | 80.38 | 90.4 | 80.36 | 89.33 | 2,546,003 | +11.55% |
| 2026-08-06 | 78.6 | 80.9 | 78 | 80.08 | 1,755,093 | -0.88% |
| 2026-08-05 | 76.46 | 89.78 | 75.19 | 80.79 | 3,964,376 | +1.73% |
| 2026-08-04 | 78.01 | 81.67 | 77.5 | 79.42 | 2,186,954 | +2.28% |
| 2026-08-03 | 76.11 | 79.14 | 75.53 | 77.65 | 1,668,632 | +3.94% |
| 2026-07-31 | 75.36 | 77.53 | 74.68 | 74.71 | 1,100,779 | -0.53% |
| 2026-07-30 | 74.1 | 75.41 | 72.54 | 75.11 | 1,380,083 | +1.42% |
| 2026-07-29 | 75.54 | 77.33 | 73.75 | 74.06 | 1,100,863 | -1.58% |
| 2026-07-28 | 75.11 | 76.125 | 71.404 | 75.25 | 1,437,782 | +0.19% |
| 2026-07-27 | 75.2 | 76.415 | 74.47 | 75.11 | 948,823 | +1.08% |
| 2026-07-24 | 77.97 | 78.015 | 73.67 | 74.31 | 1,515,244 | -3.10% |
| 2026-07-23 | 78.49 | 78.74 | 76 | 76.69 | 1,274,824 | -3.02% |
| 2026-07-22 | 83.33 | 84.04 | 77.94 | 79.08 | 2,189,129 | -6.25% |
| 2026-07-21 | 87.7 | 88.197 | 82.52 | 84.35 | 1,733,347 | -3.82% |
| 2026-07-20 | 87 | 88.61 | 85.72 | 87.7 | 1,150,170 | +0.70% |
| 2026-07-17 | 84.68 | 87.44 | 83.8 | 87.09 | 1,910,791 | +1.29% |
| 2026-07-16 | 86.22 | 88.35 | 84 | 85.98 | 1,350,522 | +0.27% |
| 2026-07-15 | 88.55 | 89.88 | 85.22 | 85.75 | 1,841,293 | -3.99% |
| 2026-07-14 | 88.5 | 90.998 | 87.81 | 89.31 | 1,347,033 | -0.77% |
| 2026-07-13 | 91.05 | 91.5 | 88.59 | 90 | 2,476,923 | +1.35% |
| 2026-07-10 | 89.09 | 90.53 | 87.446 | 88.8 | 1,086,172 | -1.25% |
| 2026-07-09 | 89.23 | 91.07 | 88.9 | 89.92 | 1,270,396 | +1.60% |
| 2026-07-08 | 88.45 | 90.085 | 86.876 | 88.5 | 1,775,239 | -0.90% |
| 2026-07-07 | 88.77 | 90.914 | 87.7 | 89.3 | 1,977,841 | +0.88% |
| 2026-07-06 | 83.42 | 90.119 | 83.06 | 88.52 | 1,691,890 | +5.32% |
| 2026-07-02 | 85 | 85.648 | 82.53 | 84.05 | 1,112,626 | -1.20% |
| 2026-07-01 | 83.58 | 86.66 | 81.72 | 85.07 | 1,980,530 | +2.49% |
| 2026-06-30 | 81.06 | 83.84 | 80 | 83 | 1,787,898 | +1.87% |
| 2026-06-29 | 78.91 | 84.62 | 78.001 | 81.48 | 4,208,672 | +3.18% |
| 2026-06-26 | 74.885 | 79.26 | 74.27 | 78.97 | 8,146,333 | +5.10% |
| 2026-06-25 | 70.89 | 75.17 | 69.4 | 75.14 | 2,789,735 | +6.49% |
| 2026-06-24 | 71.99 | 72.39 | 70.2 | 70.56 | 1,905,391 | +0.26% |
| 2026-06-23 | 68.05 | 70.75 | 67.86 | 70.38 | 1,296,954 | +2.22% |
| 2026-06-22 | 69.37 | 71.44 | 68.31 | 68.85 | 2,307,335 | -0.82% |
| 2026-06-18 | 67.44 | 69.55 | 65.96 | 69.42 | 2,726,774 | +3.55% |
| 2026-06-17 | 68 | 68.87 | 66.66 | 67.04 | 1,497,268 | -1.14% |
| 2026-06-16 | 69.03 | 70.72 | 67.06 | 67.81 | 2,022,402 | -0.79% |
| 2026-06-15 | 66.25 | 68.675 | 66 | 68.35 | 1,870,290 | +4.61% |
| 2026-06-12 | 66.15 | 66.9 | 63.46 | 65.34 | 1,221,332 | +0.91% |
| 2026-06-11 | 63.29 | 66.74 | 61.51 | 64.75 | 2,429,451 | +4.33% |
| 2026-06-10 | 65.17 | 65.99 | 61.5 | 62.06 | 2,897,256 | -1.15% |
| 2026-06-09 | 63.48 | 65.78 | 61.6 | 62.78 | 1,597,539 | -0.13% |
| 2026-06-08 | 64.49 | 65.719 | 62.81 | 62.86 | 1,670,559 | -1.19% |
| 2026-06-05 | 63 | 66.55 | 63 | 63.62 | 2,383,561 | +1.02% |
| 2026-06-04 | 58.82 | 64.3 | 58.155 | 62.98 | 2,097,844 | +7.36% |
| 2026-06-03 | 58.44 | 58.94 | 56.77 | 58.66 | 998,501 | +0.31% |
| 2026-06-02 | 60 | 60.8 | 58.02 | 58.48 | 1,408,776 | -4.01% |
| 2026-06-01 | 57.35 | 62.075 | 55.15 | 60.92 | 3,264,226 | +8.38% |
| 2026-05-29 | 55.19 | 56.86 | 54.13 | 56.21 | 2,713,688 | +2.29% |
| 2026-05-28 | 53.75 | 55.05 | 52.93 | 54.95 | 1,240,812 | +2.56% |
| 2026-05-27 | 52.81 | 54.94 | 52.25 | 53.58 | 990,783 | +1.13% |
| 2026-05-26 | 55.44 | 55.7 | 52.83 | 52.98 | 1,309,190 | -4.11% |
| 2026-05-22 | 54.84 | 55.56 | 53.725 | 55.25 | 1,305,969 | +0.24% |
| 2026-05-21 | 54.37 | 56 | 53.86 | 55.12 | 1,101,431 | +0.69% |
| 2026-05-20 | 55.34 | 55.34 | 53.61 | 54.74 | 1,252,641 | -0.40% |
| 2026-05-19 | 55.1 | 55.68 | 54.258 | 54.96 | 854,051 | +0.46% |
| 2026-05-18 | 55.3 | 55.83 | 54.24 | 54.71 | 1,060,471 | +0.39% |
| 2026-05-15 | 53.91 | 55.47 | 53.38 | 54.5 | 1,097,152 | +1.15% |
| 2026-05-14 | 54.39 | 55.04 | 51.72 | 53.88 | 2,117,519 | -0.33% |
| 2026-05-13 | 55.41 | 55.78 | 53.36 | 54.06 | 1,591,534 | -2.10% |
| 2026-05-12 | 53.65 | 55.308 | 53.65 | 55.22 | 1,155,288 | +0.88% |