Hinge Health, Inc.
HNGENYSEHealthcare● Active
$63.40
$-0.22(-0.35%)
Market Cap$4.9B
P/E Ratio—
52W High$66.5499
52W Low$30.08
Hinge Health, Inc.（HNGE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hnge · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$66.55
Jun 5, 2026
-4.7% from here
5-Year Low5Y
$30.08
Feb 9, 2026
+110.8% from low
IPO Priceadj.
$37.56
May 22, 2025
+68.8% since IPO
1 Year Ago
$38.00
Jun 9, 2025
+66.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HNGE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $63.00 | $66.55 | $63.00 | $63.62 | $63.62 | 2.4M | +0.98% |
| Jun 4, 2026 | $58.82 | $64.30 | $58.16 | $62.98 | $62.98 | 2.1M | +7.07% |
| Jun 3, 2026 | $58.44 | $58.94 | $56.77 | $58.66 | $58.66 | 1.0M | +0.38% |
| Jun 2, 2026 | $60.00 | $60.80 | $58.02 | $58.48 | $58.48 | 1.8M | -2.53% |
| Jun 1, 2026 | $57.35 | $62.08 | $55.15 | $60.92 | $60.92 | 3.4M | +6.22% |
| May 29, 2026 | $55.19 | $56.86 | $54.13 | $56.21 | $56.21 | 2.7M | +1.85% |
| May 28, 2026 | $53.75 | $55.05 | $52.93 | $54.95 | $54.95 | 1.3M | +2.23% |
| May 27, 2026 | $52.81 | $54.94 | $52.25 | $53.58 | $53.58 | 991K | +1.46% |
| May 26, 2026 | $55.44 | $55.70 | $52.83 | $52.98 | $52.98 | 1.3M | -4.44% |
| May 22, 2026 | $54.84 | $55.56 | $53.73 | $55.25 | $55.25 | 1.3M | +0.75% |
| May 21, 2026 | $54.37 | $56.00 | $53.86 | $55.12 | $55.12 | 1.1M | +1.38% |
| May 20, 2026 | $55.34 | $55.34 | $53.61 | $54.74 | $54.74 | 1.3M | -1.08% |
| May 19, 2026 | $55.10 | $55.68 | $54.26 | $54.96 | $54.96 | 854K | -0.25% |
| May 18, 2026 | $55.30 | $55.83 | $54.24 | $54.71 | $54.71 | 1.1M | -1.07% |
| May 15, 2026 | $53.91 | $55.47 | $53.38 | $54.50 | $54.50 | 1.1M | +1.09% |
| May 14, 2026 | $54.39 | $55.04 | $51.72 | $53.88 | $53.88 | 2.1M | -0.94% |
| May 13, 2026 | $55.41 | $55.78 | $53.36 | $54.06 | $54.06 | 1.6M | -2.44% |
| May 12, 2026 | $53.65 | $55.31 | $53.65 | $55.22 | $55.22 | 1.2M | +2.93% |
| May 11, 2026 | $55.52 | $56.50 | $53.85 | $54.74 | $54.74 | 1.8M | -1.40% |
| May 8, 2026 | $55.10 | $56.02 | $53.97 | $56.02 | $56.02 | 1.9M | +1.67% |
Showing 1–20 of 261 records
Annual Stock Price Performance · HNGE
Jan 1 → Dec 31 · 2 years2026+37.0%$46.44 → $63.62
+37.0%
2025+18.3%$39.25 → $46.45
+18.3%
Best Year2026 · +37.0%
Worst Year2025 · +18.3%
Positive Years2 / 2
Avg Annual Return+27.7%
2Y Total Return+62.1%
2Y CAGR~+27.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in HNGE?
If you invested $1,000 in HNGE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,688
Total Return+68.8%
CAGR~+68.8% / yr
Profit+$688
Based on May 22, 2025 · $37.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hinge Health, Inc.（HNGE）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HNGE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HNGE 历史股价FMP 日线复权 OHLCV