stockNYSE: HNGE • 28 Days Updates
Hinge Health Inc. (HNGE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.hingehealth.com
Price & Performance Trajectory
Hinge Health Inc.NYSE: HNGE
Latest Close
$102.90
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHNGE session performance
✓ Latest Close USD
$102.90
Latest session close
+$14.31vs period start
Period Return % % GAIN
+16.15%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$103.28 / $86.29
Period range envelope
$16.99channel spread
Total Volume SHARES
34.91M
Period turnover
Avg: 1.84M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $102.90 | +5.00% | $103.28 | $98.24 | 1.67M |
| Oct 08, 2026 | $98.00 | +0.14% | $98.73 | $96.05 | 908.7K |
| Oct 07, 2026 | $97.86 | -0.50% | $99.74 | $96.84 | 2.28M |
| Oct 06, 2026 | $98.35 | +0.00% | $100.36 | $96.02 | 2.54M |
| Oct 05, 2026 | $98.35 | +0.70% | $99.78 | $97.36 | 2.48M |
| Oct 02, 2026 | $97.67 | -0.28% | $99.73 | $96.95 | 969.9K |
| Oct 01, 2026 | $97.94 | +0.72% | $98.46 | $96.33 | 1.42M |
| Sep 30, 2026 | $97.24 | +2.13% | $98.41 | $94.50 | 1.63M |
| Sep 29, 2026 | $95.21 | +2.99% | $97.95 | $91.52 | 1.72M |
| Sep 28, 2026 | $92.45 | -3.26% | $94.16 | $91.76 | 1.28M |
| Sep 24, 2026 | $90.46 | -1.97% | $93.60 | $90.40 | 1.12M |
| Sep 23, 2026 | $92.28 | -2.30% | $94.28 | $89.75 | 1.70M |
| Sep 21, 2026 | $94.45 | -0.47% | $95.83 | $92.92 | 1.13M |
| Sep 18, 2026 | $94.90 | +0.19% | $96.26 | $92.60 | 4.87M |
| Sep 17, 2026 | $94.72 | +1.06% | $96.66 | $93.66 | 2.06M |
Page 1 of 2