Hinge Health, Inc. (HNGE) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +6.3%
- 3M
- +16.2%
- YTD
- +114.4%
- 1Y
- +84.9%
- 3Y
- +37.5%
- 5Y
- +21.1%
Loading 10-year price history...
HNGE Historical Performance
HNGE Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +23.7%
- 2026 annual price return
- +64.0%
HNGE Stock Price Trajectory (2025–2026)
As of October 3, 2026, Hinge Health, Inc. (HNGE) trades at $97.67, representing a +84.9% return over the past year. The stock has delivered a +160.0% total return over five years (+21.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $99.73 on October 2, 2026. From this peak, HNGE has corrected -2.1%, currently trading 60% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers OMCL (+12.1% 1Y), TDOC (-34.9% 1Y), and HIMS (-49.9% 1Y), HNGE has underperformed the peer group average. Compare HNGE vs OMCL →
HNGE Historical Price Data · from 2025
Rows 1–50 of 343| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 98.30 | 99.73 | 96.95 | 97.67 | 970K | -0.28% |
| 2026-10-01 | 97.00 | 98.46 | 96.33 | 97.94 | 1.07M | +0.72% |
| 2026-09-30 | 95.52 | 98.41 | 94.50 | 97.24 | 1.48M | +2.13% |
| 2026-09-29 | 94.20 | 97.95 | 91.52 | 95.21 | 1.72M | +2.99% |
| 2026-09-28 | 93.98 | 94.16 | 91.76 | 92.45 | 1.19M | -3.26% |
| 2026-09-25 | 91.94 | 96.45 | 91.03 | 95.57 | 1.03M | +3.90% |
| 2026-09-24 | 91.52 | 93.60 | 90.33 | 91.98 | 2.30M | -0.33% |
| 2026-09-23 | 93.63 | 94.28 | 89.76 | 92.28 | 1.70M | -1.99% |
| 2026-09-22 | 94.45 | 94.60 | 91.78 | 94.15 | 1.33M | -0.32% |
| 2026-09-21 | 95.08 | 95.83 | 92.92 | 94.45 | 1.06M | -0.47% |
| 2026-09-18 | 95.39 | 96.26 | 92.60 | 94.90 | 4.84M | +0.19% |
| 2026-09-17 | 93.69 | 96.66 | 93.66 | 94.72 | 1.91M | +1.06% |
| 2026-09-16 | 92.08 | 95.62 | 91.62 | 93.73 | 1.73M | +1.45% |
| 2026-09-15 | 94.73 | 95.50 | 92.37 | 92.39 | 1.14M | -2.53% |
| 2026-09-14 | 88.69 | 94.85 | 88.53 | 94.79 | 2.37M | +7.00% |
| 2026-09-11 | 89.50 | 90.81 | 86.29 | 88.59 | 1.72M | +0.37% |
| 2026-09-10 | 89.00 | 91.76 | 86.78 | 88.26 | 2.22M | -3.34% |
| 2026-09-09 | 93.76 | 93.76 | 89.42 | 91.31 | 1.51M | -1.49% |
| 2026-09-08 | 91.88 | 93.50 | 90.08 | 92.69 | 2.16M | +0.35% |
| 2026-09-04 | 90.00 | 93.14 | 89.41 | 92.37 | 1.08M | +1.77% |
| 2026-09-03 | 92.61 | 92.99 | 88.82 | 90.76 | 1.30M | -1.19% |
| 2026-09-02 | 90.55 | 93.30 | 89.96 | 91.85 | 1.74M | +2.03% |
| 2026-09-01 | 91.39 | 92.24 | 89.47 | 90.02 | 1.66M | -2.74% |
| 2026-08-31 | 86.88 | 92.67 | 85.75 | 92.56 | 1.99M | +5.96% |
| 2026-08-28 | 92.00 | 92.61 | 87.09 | 87.35 | 2.15M | -5.92% |
| 2026-08-27 | 91.61 | 95.57 | 91.11 | 92.85 | 1.63M | +2.60% |
| 2026-08-26 | 89.30 | 93.50 | 88.51 | 90.50 | 1.97M | +0.70% |
| 2026-08-25 | 90.06 | 91.89 | 86.70 | 89.87 | 2.60M | -0.12% |
| 2026-08-24 | 88.42 | 92.23 | 87.46 | 89.98 | 2.58M | +1.76% |
| 2026-08-21 | 85.70 | 89.14 | 84.23 | 88.42 | 1.42M | +3.27% |
| 2026-08-20 | 88.23 | 89.86 | 85.33 | 85.62 | 1.40M | -3.21% |
| 2026-08-19 | 89.35 | 90.70 | 87.29 | 88.46 | 1.47M | +0.25% |
| 2026-08-18 | 87.11 | 89.96 | 85.01 | 88.24 | 1.12M | +0.42% |
| 2026-08-17 | 87.38 | 89.75 | 86.45 | 87.87 | 1.22M | -0.70% |
| 2026-08-14 | 87.75 | 88.90 | 86.16 | 88.49 | 1.06M | +1.22% |
| 2026-08-13 | 86.96 | 88.66 | 86.00 | 87.42 | 798K | +1.27% |
| 2026-08-12 | 89.10 | 89.32 | 86.00 | 86.32 | 1.37M | -3.02% |
| 2026-08-11 | 90.50 | 93.13 | 88.99 | 89.01 | 2.45M | -2.80% |
| 2026-08-10 | 89.88 | 92.89 | 89.13 | 91.57 | 2.20M | +2.51% |
| 2026-08-07 | 80.38 | 90.40 | 80.36 | 89.33 | 2.56M | +11.55% |
| 2026-08-06 | 78.60 | 80.90 | 78.00 | 80.08 | 1.87M | -0.88% |
| 2026-08-05 | 76.46 | 89.78 | 75.19 | 80.79 | 3.97M | +1.73% |
| 2026-08-04 | 78.01 | 81.67 | 77.50 | 79.42 | 2.57M | +2.28% |
| 2026-08-03 | 76.11 | 79.14 | 75.53 | 77.65 | 1.67M | +3.94% |
| 2026-07-31 | 75.36 | 77.53 | 74.68 | 74.71 | 1.13M | -0.53% |
| 2026-07-30 | 74.10 | 75.41 | 72.54 | 75.11 | 1.41M | +1.42% |
| 2026-07-29 | 75.54 | 77.33 | 73.75 | 74.06 | 1.13M | -1.58% |
| 2026-07-28 | 75.11 | 76.13 | 71.40 | 75.25 | 1.46M | +0.19% |
| 2026-07-27 | 75.20 | 76.42 | 74.47 | 75.11 | 951K | +1.08% |
| 2026-07-24 | 77.97 | 78.02 | 73.67 | 74.31 | 1.52M | -3.10% |
HNGE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HNGE — Frequently Asked Questions
Quick answers to the most common questions about buying HNGE stock.
How has HNGE stock performed recently?
HNGE returned +84.9% over the past year, beating its 5-year annualized CAGR of +21.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HNGE's all-time high price?
Hinge Health, Inc. reached $99.73 on 2026-10-02. The 52-week high is $99.73. Current 1-year return of +84.9% places the stock closer to historical peaks.
Where can I download HNGE historical price data?
This page provides HNGE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.