MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HNGE — Hinge Health, Inc.
NYSEHinge Health, Inc.
$97.67
-0.27(-0.28%)
- O
- 98.30
- H
- 99.73
- L
- 96.95
- V
- 969.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$97.67
Period Return+160.04%
Period High$99.73
Period Low$30.08
Avg Daily Volume1.42M
Total Trading Days343
HNGE — Historical OHLCV Price & Volume Table
May 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $98.30 | $99.73 | $96.95 | $97.67 | $-0.27 | -0.28% | 969,775 | $97.72 | $96.95 $99.73 |
| Oct 1, 2026 | $97.00 | $98.46 | $96.33 | $97.94 | +$0.70 | +0.72% | 1,415,759 | $97.80 | $96.33 $98.46 |
| Sep 30, 2026 | $95.52 | $98.41 | $94.50 | $97.24 | +$2.03 | +2.13% | 1,634,924 | $97.31 | $94.50 $98.41 |
| Sep 29, 2026 | $94.20 | $97.95 | $91.52 | $95.21 | +$2.76 | +2.99% | 1,724,713 | $94.19 | $91.52 $97.95 |
| Sep 28, 2026 | $93.98 | $94.16 | $91.76 | $92.45 | $-3.12 | -3.26% | 1,276,561 | $92.56 | $91.76 $94.16 |
| Sep 25, 2026 | $91.94 | $96.45 | $91.03 | $95.57 | +$3.59 | +3.90% | 1,090,568 | $95.08 | $91.03 $96.45 |
| Sep 24, 2026 | $91.52 | $93.60 | $90.34 | $91.98 | $-0.30 | -0.33% | 2,305,090 | $92.02 | $90.34 $93.60 |
| Sep 23, 2026 | $93.63 | $94.28 | $89.75 | $92.28 | $-1.87 | -1.99% | 1,702,830 | $91.64 | $89.75 $94.28 |
| Sep 22, 2026 | $94.45 | $94.60 | $91.78 | $94.15 | $-0.30 | -0.32% | 1,328,065 | $93.85 | $91.78 $94.60 |
| Sep 21, 2026 | $95.08 | $95.83 | $92.92 | $94.45 | $-0.45 | -0.47% | 1,125,738 | $94.29 | $92.92 $95.83 |
| Sep 18, 2026 | $95.39 | $96.26 | $92.60 | $94.90 | +$0.18 | +0.19% | 4,866,155 | $94.96 | $92.60 $96.26 |
| Sep 17, 2026 | $93.69 | $96.66 | $93.66 | $94.72 | +$0.99 | +1.06% | 2,060,780 | $95.06 | $93.66 $96.66 |
| Sep 16, 2026 | $92.08 | $95.62 | $91.62 | $93.73 | +$1.34 | +1.45% | 1,797,096 | $93.58 | $91.62 $95.62 |
| Sep 15, 2026 | $94.73 | $95.50 | $92.36 | $92.39 | $-2.40 | -2.53% | 1,086,418 | $93.90 | $92.36 $95.50 |
| Sep 14, 2026 | $88.69 | $94.86 | $88.53 | $94.79 | +$6.20 | +7.00% | 2,371,667 | $93.60 | $88.53 $94.86 |
| Sep 11, 2026 | $89.50 | $90.81 | $86.29 | $88.59 | +$0.33 | +0.37% | 1,726,551 | $88.90 | $86.29 $90.81 |
| Sep 10, 2026 | $89.00 | $91.76 | $86.78 | $88.26 | $-3.05 | -3.34% | 2,423,651 | $88.95 | $86.78 $91.76 |
| Sep 9, 2026 | $93.76 | $93.76 | $89.07 | $91.31 | $-1.38 | -1.49% | 1,513,724 | $91.56 | $89.07 $93.76 |
| Sep 8, 2026 | $91.88 | $93.50 | $90.08 | $92.69 | +$0.32 | +0.35% | 2,198,037 | $92.42 | $90.08 $93.50 |
| Sep 4, 2026 | $90.00 | $93.14 | $89.41 | $92.37 | +$1.61 | +1.77% | 1,179,524 | $92.19 | $89.41 $93.14 |
| Sep 3, 2026 | $92.61 | $92.99 | $88.82 | $90.76 | $-1.09 | -1.19% | 1,300,855 | $90.16 | $88.82 $92.99 |
| Sep 2, 2026 | $90.55 | $93.30 | $89.96 | $91.85 | +$1.83 | +2.03% | 1,741,987 | $91.55 | $89.96 $93.30 |
| Sep 1, 2026 | $91.39 | $92.24 | $89.27 | $90.02 | $-2.54 | -2.74% | 1,730,040 | $90.52 | $89.27 $92.24 |
| Aug 31, 2026 | $86.88 | $92.69 | $85.75 | $92.56 | +$5.21 | +5.96% | 2,003,524 | $91.11 | $85.75 $92.69 |
| Aug 28, 2026 | $92.00 | $92.61 | $87.06 | $87.35 | $-5.50 | -5.92% | 2,996,632 | $88.49 | $87.06 $92.61 |
| Aug 27, 2026 | $91.61 | $95.57 | $91.11 | $92.85 | +$2.35 | +2.60% | 1,638,137 | $93.07 | $91.11 $95.57 |
| Aug 26, 2026 | $89.30 | $93.50 | $88.51 | $90.50 | +$0.63 | +0.70% | 1,975,337 | $91.45 | $88.51 $93.50 |
| Aug 25, 2026 | $90.06 | $91.89 | $86.70 | $89.87 | $-0.11 | -0.12% | 2,347,920 | $89.81 | $86.70 $91.89 |
| Aug 24, 2026 | $88.42 | $92.23 | $87.46 | $89.98 | +$1.56 | +1.76% | 2,583,800 | $90.56 | $87.46 $92.23 |
| Aug 21, 2026 | $85.70 | $89.14 | $84.23 | $88.42 | +$2.80 | +3.27% | 1,421,077 | $87.99 | $84.23 $89.14 |