Hinge Health, Inc. (HNGE) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +42.1%
- 3M
- +134.9%
- YTD
- +96.0%
- 1Y
- +107.3%
- 3Y
- +33.5%
- 5Y
- +18.9%
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
- -6.1%
HNGE Stock Price Trajectory (2025–2026)
As of July 8, 2026, Hinge Health, Inc. (HNGE) trades at $89.30, representing a +107.3% return over the past year. The stock has delivered a +137.8% total return over five years (+18.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $90.91 on July 7, 2026. From this peak, HNGE has corrected -1.8%, currently trading 82% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers OMCL (+53.4% 1Y), TDOC (+12.8% 1Y), and HIMS (-25.3% 1Y), HNGE has outperformed the peer group average. Compare HNGE vs OMCL →
HNGE Historical Price Data · from 2025
Rows 1–50 of 282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 88.77 | 90.91 | 87.70 | 89.30 | 1.72M | +0.88% |
| 2026-07-06 | 83.42 | 90.12 | 83.06 | 88.52 | 1.67M | +5.32% |
| 2026-07-02 | 85.00 | 85.65 | 82.53 | 84.05 | 1.10M | -1.20% |
| 2026-07-01 | 83.58 | 86.66 | 81.72 | 85.07 | 1.97M | +2.49% |
| 2026-06-30 | 81.06 | 83.84 | 80.00 | 83.00 | 1.74M | +1.87% |
| 2026-06-29 | 78.91 | 84.62 | 78.00 | 81.48 | 4.34M | +3.18% |
| 2026-06-26 | 74.89 | 79.26 | 74.27 | 78.97 | 4.73M | +5.10% |
| 2026-06-25 | 70.89 | 75.14 | 69.40 | 75.14 | 2.77M | +6.49% |
| 2026-06-24 | 71.99 | 72.39 | 70.29 | 70.56 | 1.89M | +0.26% |
| 2026-06-23 | 68.05 | 70.75 | 67.86 | 70.38 | 1.14M | +2.22% |
| 2026-06-22 | 69.37 | 71.44 | 68.31 | 68.85 | 2.30M | -0.82% |
| 2026-06-18 | 67.44 | 69.55 | 65.96 | 69.42 | 2.18M | +3.55% |
| 2026-06-17 | 68.00 | 68.86 | 66.66 | 67.04 | 1.48M | -1.14% |
| 2026-06-16 | 69.03 | 70.72 | 67.06 | 67.81 | 1.97M | -0.79% |
| 2026-06-15 | 66.25 | 68.64 | 66.00 | 68.35 | 1.83M | +4.61% |
| 2026-06-12 | 66.15 | 66.90 | 63.46 | 65.34 | 1.22M | +0.91% |
| 2026-06-11 | 63.29 | 66.66 | 61.51 | 64.75 | 2.43M | +4.33% |
| 2026-06-10 | 65.17 | 65.99 | 61.50 | 62.06 | 1.79M | -1.15% |
| 2026-06-09 | 63.48 | 65.78 | 61.74 | 62.78 | 1.83M | -0.13% |
| 2026-06-08 | 64.49 | 65.72 | 62.83 | 62.86 | 1.66M | -1.19% |
| 2026-06-05 | 63.00 | 66.55 | 63.00 | 63.62 | 500K | +1.02% |
| 2026-06-04 | 58.82 | 64.30 | 58.16 | 62.98 | 2.07M | +7.36% |
| 2026-06-03 | 58.44 | 58.94 | 56.77 | 58.66 | 967K | +0.31% |
| 2026-06-02 | 60.00 | 60.80 | 58.02 | 58.48 | 1.39M | -4.01% |
| 2026-06-01 | 57.35 | 62.08 | 55.15 | 60.92 | 3.24M | +8.38% |
| 2026-05-29 | 55.19 | 56.86 | 54.13 | 56.21 | 2.08M | +2.29% |
| 2026-05-28 | 53.75 | 55.05 | 52.93 | 54.95 | 1.22M | +2.56% |
| 2026-05-27 | 52.81 | 54.94 | 52.25 | 53.58 | 987K | +1.13% |
| 2026-05-26 | 55.44 | 55.70 | 52.83 | 52.98 | 1.30M | -4.11% |
| 2026-05-22 | 54.84 | 55.56 | 53.73 | 55.25 | 161K | +0.24% |
| 2026-05-21 | 54.37 | 55.99 | 53.86 | 55.12 | 1.10M | +0.69% |
| 2026-05-20 | 55.34 | 55.34 | 53.61 | 54.74 | 1.24M | -0.40% |
| 2026-05-19 | 55.10 | 55.68 | 54.26 | 54.96 | 625K | +0.46% |
| 2026-05-18 | 55.30 | 55.83 | 54.24 | 54.71 | 1.06M | +0.39% |
| 2026-05-15 | 53.91 | 55.47 | 53.38 | 54.50 | 1.09M | +1.15% |
| 2026-05-14 | 54.39 | 55.04 | 51.72 | 53.88 | 1.98M | -0.33% |
| 2026-05-13 | 55.41 | 55.78 | 53.36 | 54.06 | 1.55M | -2.10% |
| 2026-05-12 | 53.65 | 55.31 | 53.65 | 55.22 | 1.14M | +0.88% |
| 2026-05-11 | 55.52 | 56.50 | 53.85 | 54.74 | 1.56M | -2.28% |
| 2026-05-08 | 55.10 | 56.02 | 53.97 | 56.02 | 1.85M | +1.95% |
| 2026-05-07 | 53.95 | 55.68 | 52.51 | 54.95 | 2.54M | +0.20% |
| 2026-05-06 | 52.50 | 55.65 | 48.08 | 54.84 | 2.79M | +10.23% |
| 2026-05-05 | 49.12 | 52.65 | 49.12 | 49.75 | 5.51M | +1.76% |
| 2026-05-04 | 45.69 | 49.50 | 45.01 | 48.89 | 1.71M | +7.62% |
| 2026-05-01 | 45.00 | 45.74 | 44.60 | 45.43 | 586K | +1.86% |
| 2026-04-30 | 44.00 | 45.57 | 43.18 | 44.60 | 1.05M | +1.39% |
| 2026-04-29 | 44.54 | 45.13 | 43.36 | 43.99 | 899K | -1.68% |
| 2026-04-28 | 44.97 | 45.99 | 44.40 | 44.74 | 1.01M | -0.64% |
| 2026-04-27 | 43.95 | 45.55 | 43.95 | 45.03 | 500K | +1.67% |
| 2026-04-24 | 43.37 | 44.38 | 43.03 | 44.29 | 380K | +2.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +107.3% over the past year, beating its 5-year annualized CAGR of +18.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HNGE's all-time high price?
Hinge Health, Inc. reached $90.91 on 2026-07-07. The 52-week high is $90.91. Current 1-year return of +107.3% 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.