Hinge Health Stock Price History
NYSE: HNGETechnologyEDP ServicesUSD
102.90+4.90 (+5.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HNGE price history at a glance
The price history for Hinge Health (HNGE) on this page begins on May 19, 2025, when the stock closed at $40.16; it most recently closed at $102.90 on October 5, 2026. The highest price in this record is $103.28, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, HNGE has gained 106.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $103.28
- Date of high
- Oct 5, 2026
- Low since 2025
- $30.08
- Date of low
- Feb 9, 2026
- 52-week high
- $103.28
- 52-week low
- $30.08
- IPO year
- 2025
- Last close
- $102.90
HNGE returns
1 week
+5.35%
1 month
+12.69%
3 months
+15.88%
6 months
+190.60%
Year to date
+121.53%
1 year
+106.67%
HNGE price return, excluding dividends.
HNGE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.90 | +125.86% |
| 2025* | 45.56 | +13.45% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HNGE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.60 | 103.28 | 98.24 | 102.90 | +5.00% | |
| 97.36 | 98.73 | 96.05 | 98.00 | +0.14% | |
| 97.20 | 99.74 | 96.84 | 97.86 | -0.50% | |
| 98.93 | 100.36 | 96.02 | 98.35 | 0.00% | |
| 99.00 | 99.81 | 97.36 | 98.35 | +0.70% | |
| 98.30 | 99.73 | 96.95 | 97.67 | -0.28% | |
| 97.00 | 98.46 | 96.33 | 97.94 | +0.72% | |
| 95.52 | 98.41 | 94.50 | 97.24 | +2.13% | |
| 94.20 | 97.95 | 91.52 | 95.21 | +2.99% | |
| 93.98 | 94.16 | 91.76 | 92.45 | -3.26% | |
| 91.94 | 96.45 | 91.03 | 95.57 | +3.90% | |
| 91.52 | 93.60 | 90.34 | 91.98 | -0.33% | |
| 93.63 | 94.28 | 89.75 | 92.28 | -1.99% | |
| 94.45 | 94.60 | 91.78 | 94.15 | -0.32% | |
| 95.08 | 95.83 | 92.92 | 94.45 | -0.47% | |
| 95.39 | 96.26 | 92.60 | 94.90 | +0.19% | |
| 93.69 | 96.66 | 93.66 | 94.72 | +1.06% | |
| 92.08 | 95.62 | 91.62 | 93.73 | +1.45% | |
| 94.73 | 95.50 | 92.36 | 92.39 | -2.53% | |
| 88.69 | 94.86 | 88.53 | 94.79 | +7.00% | |
| 89.50 | 90.81 | 86.29 | 88.59 | +0.37% | |
| 89.00 | 91.76 | 86.78 | 88.26 | -3.34% | |
| 93.76 | 93.76 | 89.07 | 91.31 | -1.49% | |
| 91.88 | 93.50 | 90.08 | 92.69 | +0.35% | |
| 90.00 | 93.14 | 89.41 | 92.37 | +1.77% | |
| 92.61 | 92.99 | 88.82 | 90.76 | -1.19% | |
| 90.55 | 93.30 | 89.96 | 91.85 | +2.03% | |
| 91.39 | 92.24 | 89.27 | 90.02 | -2.74% | |
| 86.88 | 92.69 | 85.75 | 92.56 | +5.96% | |
| 92.00 | 92.61 | 87.06 | 87.35 | -5.92% | |
| 91.61 | 95.57 | 91.11 | 92.85 | +2.60% | |
| 89.30 | 93.50 | 88.51 | 90.50 | +0.70% | |
| 90.06 | 91.89 | 86.70 | 89.87 | -0.12% | |
| 88.42 | 92.23 | 87.46 | 89.98 | +1.76% | |
| 85.70 | 89.14 | 84.23 | 88.42 | +3.27% | |
| 88.23 | 89.86 | 85.33 | 85.62 | -3.21% | |
| 89.35 | 90.70 | 87.29 | 88.46 | +0.25% | |
| 87.11 | 89.96 | 85.01 | 88.24 | +0.42% | |
| 87.38 | 89.75 | 86.45 | 87.87 | -0.70% | |
| 87.75 | 88.90 | 86.16 | 88.49 | +1.22% | |
| 86.96 | 88.66 | 86.00 | 87.42 | +1.27% | |
| 89.10 | 89.32 | 86.00 | 86.32 | -3.02% | |
| 90.50 | 93.13 | 88.99 | 89.01 | -2.80% | |
| 89.88 | 92.89 | 89.13 | 91.57 | +2.51% | |
| 80.38 | 90.40 | 80.36 | 89.33 | +11.55% | |
| 78.60 | 80.90 | 78.00 | 80.08 | -0.88% | |
| 76.46 | 89.78 | 75.19 | 80.79 | +1.73% | |
| 78.01 | 81.67 | 77.50 | 79.42 | +2.28% | |
| 76.11 | 79.14 | 75.53 | 77.65 | +3.94% | |
| 75.36 | 77.53 | 74.68 | 74.71 | -0.53% | |
| 74.10 | 75.41 | 72.54 | 75.11 | +1.42% | |
| 75.54 | 77.33 | 73.75 | 74.06 | -1.58% | |
| 75.11 | 76.13 | 71.40 | 75.25 | +0.19% | |
| 75.20 | 76.42 | 74.47 | 75.11 | +1.08% | |
| 77.97 | 78.02 | 73.67 | 74.31 | -3.10% | |
| 78.49 | 78.74 | 76.00 | 76.69 | -3.02% | |
| 83.33 | 84.04 | 77.94 | 79.08 | -6.25% | |
| 87.70 | 88.20 | 82.52 | 84.35 | -3.82% | |
| 87.00 | 88.61 | 85.72 | 87.70 | +0.70% | |
| 84.68 | 87.44 | 83.80 | 87.09 | +1.29% | |
| 86.22 | 88.35 | 84.00 | 85.98 | +0.27% | |
| 88.55 | 89.88 | 85.22 | 85.75 | -3.99% | |
| 88.50 | 91.00 | 87.81 | 89.31 | -0.77% | |
| 91.05 | 91.50 | 88.59 | 90.00 | +1.35% | |
| 89.09 | 90.53 | 87.45 | 88.80 | -1.25% | |
| 89.23 | 91.07 | 88.90 | 89.92 | +1.60% | |
| 88.45 | 90.09 | 86.88 | 88.50 | -0.90% | |
| 88.77 | 90.91 | 87.70 | 89.30 | +0.88% | |
| 83.42 | 90.12 | 83.06 | 88.52 | +5.32% | |
| 85.00 | 85.65 | 82.53 | 84.05 | -1.20% | |
| 83.58 | 86.66 | 81.72 | 85.07 | +2.49% | |
| 81.06 | 83.84 | 80.00 | 83.00 | +1.87% | |
| 78.91 | 84.62 | 78.00 | 81.48 | +3.18% | |
| 74.89 | 79.26 | 74.27 | 78.97 | +5.10% | |
| 70.89 | 75.17 | 69.40 | 75.14 | +6.49% | |
| 71.99 | 72.39 | 70.20 | 70.56 | +0.26% | |
| 68.05 | 70.75 | 67.86 | 70.38 | +2.22% | |
| 69.37 | 71.44 | 68.31 | 68.85 | -0.82% | |
| 67.44 | 69.55 | 65.96 | 69.42 | +3.55% | |
| 68.00 | 68.87 | 66.66 | 67.04 | -1.14% | |
| 69.03 | 70.72 | 67.06 | 67.81 | -0.79% | |
| 66.25 | 68.68 | 66.00 | 68.35 | +4.61% | |
| 66.15 | 66.90 | 63.46 | 65.34 | +0.91% | |
| 63.29 | 66.74 | 61.51 | 64.75 | +4.33% | |
| 65.17 | 65.99 | 61.50 | 62.06 | -1.15% | |
| 63.48 | 65.78 | 61.60 | 62.78 | -0.13% | |
| 64.49 | 65.72 | 62.81 | 62.86 | -1.19% | |
| 63.00 | 66.55 | 63.00 | 63.62 | +1.02% | |
| 58.82 | 64.30 | 58.16 | 62.98 | +7.36% | |
| 58.44 | 58.94 | 56.77 | 58.66 | +0.31% | |
| 60.00 | 60.80 | 58.02 | 58.48 | -4.01% | |
| 57.35 | 62.08 | 55.15 | 60.92 | +8.38% | |
| 55.19 | 56.86 | 54.13 | 56.21 | +2.29% | |
| 53.75 | 55.05 | 52.93 | 54.95 | +2.56% | |
| 52.81 | 54.94 | 52.25 | 53.58 | +1.13% | |
| 55.44 | 55.70 | 52.83 | 52.98 | -4.11% | |
| 54.84 | 55.56 | 53.73 | 55.25 | +0.24% | |
| 54.37 | 56.00 | 53.86 | 55.12 | +0.69% | |
| 55.34 | 55.34 | 53.61 | 54.74 | -0.40% | |
| 55.10 | 55.68 | 54.26 | 54.96 | +0.46% | |
| 55.30 | 55.83 | 54.24 | 54.71 | +0.39% | |
| 53.91 | 55.47 | 53.38 | 54.50 | +1.15% | |
| 54.39 | 55.04 | 51.72 | 53.88 | -0.33% | |
| 55.41 | 55.78 | 53.36 | 54.06 | -2.10% | |
| 53.65 | 55.31 | 53.65 | 55.22 | +0.88% | |
| 55.52 | 56.50 | 53.85 | 54.74 | -2.28% | |
| 55.10 | 56.02 | 53.97 | 56.02 | +1.85% | |
| 53.95 | 55.68 | 52.51 | 55.00 | +0.29% | |
| 52.50 | 55.79 | 48.08 | 54.84 | +10.23% | |
| 49.12 | 52.65 | 49.12 | 49.75 | +1.76% | |
| 45.69 | 49.50 | 45.01 | 48.89 | +7.62% | |
| 45.00 | 45.74 | 44.60 | 45.43 | +1.86% | |
| 44.00 | 45.57 | 43.18 | 44.60 | +1.39% | |
| 44.54 | 45.14 | 43.36 | 43.99 | -1.68% | |
| 44.97 | 45.99 | 44.40 | 44.74 | -0.64% | |
| 43.95 | 45.55 | 43.95 | 45.03 | +1.67% | |
| 43.37 | 44.38 | 43.03 | 44.29 | +2.43% | |
| 43.92 | 44.16 | 42.31 | 43.24 | -3.40% | |
| 45.01 | 45.19 | 44.18 | 44.76 | +0.45% | |
| 44.16 | 45.66 | 43.38 | 44.56 | +1.43% | |
| 42.86 | 43.93 | 42.86 | 43.93 | +1.41% | |
| 43.90 | 44.42 | 42.80 | 43.32 | +0.93% | |
| 41.81 | 43.15 | 41.60 | 42.92 | +3.50% | |
| 39.14 | 41.52 | 39.00 | 41.47 | +6.94% | |
| 38.61 | 40.39 | 38.27 | 38.78 | +2.51% | |
| 35.32 | 38.24 | 35.30 | 37.83 | +6.83% | |
| 35.88 | 36.06 | 34.64 | 35.41 | -1.58% | |
| 38.00 | 38.14 | 35.86 | 35.98 | -6.03% | |
| 38.85 | 39.70 | 38.04 | 38.29 | +0.71% | |
| 39.00 | 39.40 | 37.97 | 38.02 | -2.99% | |
| 39.00 | 39.81 | 38.63 | 39.19 | +0.54% | |
| 37.63 | 39.31 | 37.06 | 38.98 | +1.27% | |
| 39.00 | 39.20 | 37.80 | 38.49 | -0.18% | |
| 37.75 | 39.29 | 37.02 | 38.56 | +4.87% | |
| 36.50 | 37.47 | 35.40 | 36.77 | +1.43% | |
| 40.00 | 40.07 | 36.09 | 36.25 | -9.78% | |
| 39.98 | 41.42 | 39.82 | 40.18 | -0.02% | |
| 41.18 | 41.53 | 38.82 | 40.19 | -1.76% | |
| 41.90 | 42.02 | 40.41 | 40.91 | -2.85% | |
| 42.40 | 42.87 | 40.60 | 42.11 | -0.87% | |
| 44.31 | 44.31 | 42.42 | 42.48 | -4.56% | |
| 44.05 | 45.21 | 44.05 | 44.51 | +0.29% | |
| 44.00 | 44.64 | 42.96 | 44.38 | +0.61% | |
| 43.62 | 44.40 | 43.31 | 44.11 | +1.80% | |
| 45.00 | 45.40 | 43.32 | 43.33 | -3.71% | |
| 45.00 | 45.25 | 44.30 | 45.00 | +1.21% | |
| 45.26 | 45.76 | 44.43 | 44.46 | -2.16% | |
| 45.90 | 46.22 | 44.64 | 45.44 | -1.15% | |
| 46.27 | 46.73 | 45.65 | 45.97 | -0.04% | |
| 45.50 | 46.31 | 45.21 | 45.99 | -0.33% | |
| 45.31 | 46.16 | 44.23 | 46.14 | +0.65% | |
| 45.67 | 47.24 | 45.30 | 45.84 | +0.28% | |
| 45.00 | 46.48 | 44.72 | 45.71 | +3.04% | |
| 43.76 | 45.36 | 42.86 | 44.36 | -1.11% | |
| 41.90 | 44.96 | 41.84 | 44.86 | +4.91% | |
| 42.82 | 44.04 | 42.41 | 42.76 | -2.08% | |
| 40.95 | 43.68 | 40.20 | 43.67 | +7.43% | |
| 39.97 | 41.25 | 39.67 | 40.65 | +1.35% | |
| 38.36 | 40.48 | 37.67 | 40.11 | +4.32% | |
| 40.59 | 40.69 | 38.37 | 38.45 | -6.92% | |
| 41.98 | 42.96 | 41.27 | 41.31 | -1.46% | |
| 40.40 | 41.96 | 39.61 | 41.92 | +3.35% | |
| 39.30 | 40.88 | 39.12 | 40.56 | +3.50% | |
| 39.00 | 40.37 | 38.40 | 39.19 | +0.64% | |
| 38.49 | 40.87 | 38.49 | 38.94 | -1.34% | |
| 38.89 | 40.99 | 38.78 | 39.47 | +1.83% | |
| 38.50 | 39.95 | 34.01 | 38.76 | +17.28% | |
| 32.01 | 33.57 | 31.69 | 33.05 | +2.77% | |
| 30.81 | 32.23 | 30.08 | 32.16 | +3.18% | |
| 32.41 | 33.16 | 30.88 | 31.17 | -1.95% | |
| 33.16 | 34.00 | 31.24 | 31.79 | -4.39% | |
| 33.07 | 34.67 | 31.38 | 33.25 | +0.54% | |
| 36.45 | 36.45 | 32.27 | 33.07 | -6.13% | |
| 35.01 | 35.53 | 34.60 | 35.23 | +0.95% | |
| 36.10 | 36.74 | 34.15 | 34.90 | -3.64% | |
| 37.50 | 37.54 | 34.31 | 36.22 | -3.80% | |
| 40.34 | 40.34 | 37.50 | 37.65 | -6.81% | |
| 41.19 | 41.22 | 39.62 | 40.40 | -2.79% | |
| 42.58 | 42.97 | 41.15 | 41.56 | -2.35% | |
| 42.82 | 43.61 | 41.55 | 42.56 | +1.89% | |
| 41.93 | 43.10 | 41.56 | 41.77 | +0.60% | |
| 41.46 | 41.97 | 40.55 | 41.52 | -0.24% | |
| 42.25 | 42.54 | 41.31 | 41.62 | -3.95% | |
| 43.75 | 44.08 | 42.82 | 43.33 | -0.98% | |
| 43.66 | 44.61 | 42.62 | 43.76 | +0.99% | |
| 47.02 | 47.27 | 43.01 | 43.33 | -8.06% | |
| 48.73 | 48.99 | 46.16 | 47.13 | -2.76% | |
| 48.86 | 48.86 | 46.06 | 48.47 | +1.15% | |
| 50.36 | 50.36 | 47.90 | 47.92 | -3.02% | |
| 48.98 | 51.15 | 48.89 | 49.41 | +0.55% | |
| 49.00 | 50.16 | 48.48 | 49.14 | +0.63% | |
| 47.23 | 49.18 | 47.23 | 48.83 | +4.16% | |
| 45.91 | 47.04 | 45.71 | 46.88 | +2.90% | |
| 46.44 | 46.85 | 45.29 | 45.56 | -1.92% | |
| 46.22 | 46.69 | 45.77 | 46.45 | +0.48% | |
| 46.80 | 47.37 | 46.02 | 46.23 | -1.83% | |
| 47.28 | 47.64 | 46.61 | 47.09 | -0.95% | |
| 48.20 | 48.34 | 47.47 | 47.54 | -1.37% | |
| 48.62 | 49.18 | 48.09 | 48.20 | -1.15% | |
| 47.61 | 49.03 | 47.48 | 48.76 | +0.25% | |
| 47.67 | 48.74 | 47.25 | 48.64 | +2.94% | |
| 48.12 | 49.00 | 47.09 | 47.25 | -1.66% | |
| 48.80 | 49.23 | 47.95 | 48.05 | +0.10% | |
| 48.22 | 48.93 | 47.64 | 48.00 | -0.85% | |
| 48.34 | 49.53 | 47.91 | 48.41 | -0.19% | |
| 49.86 | 49.86 | 47.98 | 48.50 | -2.41% | |
| 49.72 | 50.29 | 49.29 | 49.70 | -0.18% | |
| 49.50 | 50.17 | 48.92 | 49.79 | +0.20% | |
| 49.04 | 50.25 | 48.91 | 49.69 | +0.44% | |
| 49.99 | 50.08 | 48.75 | 49.47 | +0.86% | |
| 50.51 | 50.88 | 48.96 | 49.05 | -1.98% | |
| 50.00 | 50.50 | 49.21 | 50.04 | +0.77% | |
| 45.97 | 49.88 | 45.52 | 49.66 | +7.91% | |
| 46.96 | 48.18 | 45.66 | 46.02 | -1.16% | |
| 48.52 | 49.09 | 46.51 | 46.56 | -2.92% | |
| 48.71 | 49.48 | 47.86 | 47.96 | -1.94% | |
| 49.03 | 50.53 | 48.72 | 48.91 | -2.28% | |
| 48.50 | 51.35 | 48.27 | 50.05 | +3.69% | |
| 46.78 | 48.36 | 46.25 | 48.27 | +2.68% | |
| 46.60 | 47.50 | 46.41 | 47.01 | +2.22% | |
| 45.44 | 46.25 | 43.82 | 45.99 | +1.39% | |
| 44.78 | 47.15 | 44.77 | 45.36 | +2.86% | |
| 41.00 | 44.63 | 40.39 | 44.10 | +8.57% | |
| 40.13 | 41.00 | 39.19 | 40.62 | -0.54% | |
| 40.55 | 41.62 | 40.07 | 40.84 | -0.29% | |
| 41.00 | 42.11 | 40.20 | 40.96 | -1.89% | |
| 42.39 | 42.50 | 40.46 | 41.75 | -1.37% | |
| 46.60 | 46.75 | 41.90 | 42.33 | -4.47% | |
| 44.84 | 45.08 | 43.74 | 44.31 | +0.02% | |
| 45.21 | 45.36 | 43.50 | 44.30 | -0.43% | |
| 44.04 | 45.10 | 42.60 | 44.49 | +1.02% | |
| 44.21 | 46.72 | 43.32 | 44.04 | -2.97% | |
| 47.86 | 49.50 | 44.15 | 45.39 | -15.06% | |
| 49.00 | 53.80 | 48.00 | 53.44 | +6.16% | |
| 49.82 | 51.12 | 49.18 | 50.34 | +1.17% | |
| 48.00 | 50.35 | 47.53 | 49.76 | +2.26% | |
| 48.79 | 49.57 | 47.00 | 48.66 | -1.90% | |
| 51.01 | 51.01 | 48.67 | 49.60 | -2.69% | |
| 49.54 | 51.21 | 49.09 | 50.97 | +2.21% | |
| 50.16 | 50.88 | 49.20 | 49.87 | +0.54% | |
| 49.25 | 50.55 | 48.21 | 49.60 | +0.10% | |
| 48.76 | 50.00 | 48.24 | 49.55 | +1.41% | |
| 49.07 | 49.52 | 47.39 | 48.86 | -1.77% | |
| 51.28 | 51.90 | 49.69 | 49.74 | -3.00% | |
| 49.94 | 51.75 | 49.35 | 51.28 | +4.06% | |
| 49.74 | 50.15 | 48.13 | 49.28 | -2.88% | |
| 50.86 | 51.99 | 49.97 | 50.74 | +0.65% | |
| 51.31 | 52.52 | 50.32 | 50.41 | -0.06% | |
| 50.52 | 51.01 | 48.78 | 50.44 | +0.08% | |
| 50.63 | 50.79 | 49.37 | 50.40 | +1.23% | |
| 50.50 | 50.91 | 49.29 | 49.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HNGE chart for longer ranges.