NYSE · HNGE · stock
Hinge Health, Inc. (HNGE) stock price history
Every NYSE trading session of Hinge Health, Inc. from May 22, 2025 to Nov 12, 2026: 372 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HNGE adjusted close, 2025 to 2026
- $123.23
- All time high, 2026
- $126.40
- 52 week high, $30.08 low
- 372
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HNGE key facts
- Hinge Health, Inc. (HNGE) closed at $120.99 on Nov 12, 2026 on NYSE.
- HNGE's all time high close is $123.23, set on Nov 10, 2026; its all time low close is $31.17 on Feb 6, 2026.
- HNGE's 52 week range is $30.08 to $126.40.
- HNGE returned +185.8% over the year to Nov 12, 2026.
- Since May 22, 2025 HNGE returned +222%, +120.9% a year compounded.
- HNGE's deepest drawdown was -48.5% from Aug 6, 2025 to Feb 6, 2026.
- DataCedar holds 372 daily sessions of HNGE history from May 22, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HNGE price chart, 2025 to 2026
HNGE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.4% |
| 3 months | +40.2% |
| 6 months | +119.1% |
| Year to date | +161.7% |
| 1 year | +185.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 22, 2025 | +222.1% |
| Compound annual growth, 1.5 years | +120.9% |
HNGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $123.23 on Nov 10, 2026
- All time low close
- $31.17 on Feb 6, 2026
- 52 week high
- $126.40 on Nov 11, 2026
- 52 week low
- $30.08 on Feb 9, 2026
- Deepest drawdown
- -48.5% from Aug 6, 2025 to Feb 6, 2026, recovered Jun 1, 2026
- Best single session
- +25.6% on Aug 6, 2025
- Worst single session
- -15.1% on Nov 5, 2025
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2025
- 3.2×
HNGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 22, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.44 | $126.40 | $30.08 | $120.99 | +160.5% | 357M | 218 |
| 2025 | $39.50 | $62.18 | $33.42 | $46.45 | n/a | 190.6M | 154 |
HNGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $120.99 | +5.8% |
| October 2026 | $114.32 | +17.6% |
| September 2026 | $97.24 | +5.1% |
| August 2026 | $92.56 | +23.9% |
| July 2026 | $74.71 | -10.0% |
| June 2026 | $83.00 | +47.7% |
| May 2026 | $56.21 | +26.0% |
| April 2026 | $44.60 | +15.7% |
| March 2026 | $38.56 | -9.8% |
| February 2026 | $42.76 | +22.5% |
| January 2026 | $34.90 | -24.9% |
| December 2025 | $46.45 | -5.0% |
About the HNGE data
Daily bars. 372 sessions from May 22, 2025 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHNGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HNGE share price history
