HNGE | HINGE HLTH-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

HINGE HLTH-A (HNGE)

NYSE

$88.66+$0.06 (+0.07%)

Price as of Sep 11, 2026 7:56 PM EDT

$5.5B
Market Cap
53.72%
1-Year Change
Health Information Services
Industry

1 Month
-0.47%

Low Price$85.62

High Price$92.85
3 Months
+36.82%

Low Price$67.04

High Price$92.85
1 Year
+53.72%

Low Price$31.17

High Price$92.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	89.50	90.81	86.29	88.59	+0.37%	1,726,550
09/10/2026	89.00	91.76	86.78	88.26	-3.34%	2,423,590
09/09/2026	93.76	93.76	89.07	91.31	-1.49%	1,513,724
09/08/2026	91.88	93.50	90.08	92.69	+0.35%	2,194,171
09/04/2026	90.00	93.14	89.41	92.37	+1.77%	1,179,523
09/03/2026	92.61	92.99	88.82	90.76	-1.19%	1,300,854
09/02/2026	90.55	93.30	89.96	91.85	+2.03%	2,540,665
09/01/2026	91.39	92.24	89.27	90.02	-2.74%	1,730,039
08/31/2026	86.88	92.69	85.75	92.56	+5.96%	2,003,524
08/28/2026	92.00	92.61	87.06	87.35	-5.92%	2,996,631
08/27/2026	91.61	95.57	91.11	92.85	+2.60%	1,638,137
08/26/2026	89.30	93.50	88.51	90.50	+0.70%	1,975,336
08/25/2026	90.06	91.89	86.70	89.87	-0.12%	2,347,919
08/24/2026	88.42	92.23	87.46	89.98	+1.76%	2,583,800
08/21/2026	85.70	89.14	84.23	88.42	+3.27%	1,421,077
08/20/2026	88.23	89.86	85.33	85.62	-3.21%	1,402,973
08/19/2026	89.35	90.70	87.29	88.46	+0.25%	1,472,394
08/18/2026	87.11	89.96	85.01	88.24	+0.42%	1,124,388
08/17/2026	87.38	89.75	86.45	87.87	-0.70%	1,222,882
08/14/2026	87.75	88.90	86.16	88.49	+1.22%	1,055,274
08/13/2026	86.96	88.66	86.00	87.42	+1.27%	798,131
08/12/2026	89.10	89.32	86.00	86.32	-3.02%	1,369,649
08/11/2026	90.50	93.13	88.99	89.01	-2.80%	2,454,148
08/10/2026	89.88	92.89	89.13	91.57	+2.51%	2,195,558
08/07/2026	80.38	90.40	80.36	89.33	+11.55%	2,562,874
08/06/2026	78.60	80.90	78.00	80.08	-0.88%	1,866,769
08/05/2026	76.46	89.78	75.19	80.79	+1.73%	3,961,300
08/04/2026	78.01	81.67	77.50	79.42	+2.28%	2,570,495
08/04/2026	$0.59 Earnings
08/03/2026	76.11	79.14	75.53	77.65	+3.94%	1,671,657
07/31/2026	75.36	77.53	74.68	74.71	-0.53%	1,127,828
07/30/2026	74.10	75.41	72.54	75.11	+1.42%	1,406,781
07/29/2026	75.54	77.33	73.75	74.06	-1.58%	1,128,308
07/28/2026	75.11	76.13	71.40	75.25	+0.19%	1,456,580
07/27/2026	75.20	76.42	74.47	75.11	+1.08%	951,321
07/24/2026	77.97	78.02	73.67	74.31	-3.10%	1,516,537
07/23/2026	78.49	78.74	76.00	76.69	-3.02%	1,299,853
07/22/2026	83.33	84.04	77.94	79.08	-6.25%	2,189,990
07/21/2026	87.70	88.20	82.52	84.35	-3.82%	2,236,146
07/20/2026	87.00	88.61	85.72	87.70	+0.70%	1,150,889
07/17/2026	84.68	87.44	83.80	87.09	+1.29%	1,911,097
07/16/2026	86.22	88.35	84.00	85.98	+0.27%	1,350,713
07/15/2026	88.55	89.88	85.22	85.75	-3.99%	1,842,399
07/14/2026	88.50	91.00	87.81	89.31	-0.77%	1,349,113
07/13/2026	91.05	91.50	88.59	90.00	+1.35%	2,478,121
07/10/2026	89.09	90.53	87.45	88.80	-1.25%	1,176,365
07/09/2026	89.23	91.07	88.90	89.92	+1.60%	1,292,348
07/08/2026	88.45	90.09	86.88	88.50	-0.90%	1,775,325
07/07/2026	88.77	90.91	87.70	89.30	+0.88%	1,994,329
07/06/2026	83.42	90.12	83.06	88.52	+5.32%	1,709,054
07/02/2026	85.00	85.65	82.53	84.05	-1.20%	1,112,788
07/01/2026	83.58	86.66	81.72	85.07	+2.49%	2,006,573
06/30/2026	81.06	83.84	80.00	83.00	+1.87%	1,806,894
06/29/2026	78.91	84.62	78.00	81.48	+3.18%	4,342,168
06/26/2026	74.89	79.26	74.27	78.97	+5.10%	8,946,939
06/25/2026	70.89	75.17	69.40	75.14	+6.49%	2,851,752
06/24/2026	71.99	72.39	70.20	70.56	+0.26%	1,913,095
06/23/2026	68.05	70.75	67.86	70.38	+2.22%	1,317,635
06/22/2026	69.37	71.44	68.31	68.85	-0.82%	2,307,562
06/18/2026	67.44	69.55	65.96	69.42	+3.55%	2,826,520
06/17/2026	68.00	68.87	66.66	67.04	-1.14%	1,498,840
06/16/2026	69.03	70.72	67.06	67.81	-0.79%	2,313,522
06/15/2026	66.25	68.68	66.00	68.35	+4.61%	1,881,559
06/12/2026	66.15	66.90	63.46	65.34	+0.91%	1,222,840
06/11/2026	63.29	66.74	61.51	64.75	+4.33%	2,448,183
06/10/2026	65.17	65.99	61.50	62.06	-1.15%	2,899,053
06/09/2026	63.48	65.78	61.60	62.78	-0.13%	1,866,861
06/08/2026	64.49	65.72	62.81	62.86	-1.19%	1,674,432
06/05/2026	63.00	66.55	63.00	63.62	+1.02%	2,408,189
06/04/2026	58.82	64.30	58.16	62.98	+7.36%	2,101,251
06/03/2026	58.44	58.94	56.77	58.66	+0.31%	998,787
06/02/2026	60.00	60.80	58.02	58.48	-4.01%	1,777,683
06/01/2026	57.35	62.08	55.15	60.92	+8.38%	3,356,897
05/29/2026	55.19	56.86	54.13	56.21	+2.29%	2,737,578
05/28/2026	53.75	55.05	52.93	54.95	+2.56%	1,275,691
05/27/2026	52.81	54.94	52.25	53.58	+1.13%	990,813
05/26/2026	55.44	55.70	52.83	52.98	-4.11%	1,310,004
05/22/2026	54.84	55.56	53.73	55.25	+0.24%	1,306,184
05/21/2026	54.37	56.00	53.86	55.12	+0.69%	1,100,865
05/20/2026	55.34	55.34	53.61	54.74	-0.40%	1,252,652
05/19/2026	55.10	55.68	54.26	54.96	+0.46%	854,119
05/18/2026	55.30	55.83	54.24	54.71	+0.39%	1,069,752
05/15/2026	53.91	55.47	53.38	54.50	+1.15%	1,097,152
05/14/2026	54.39	55.04	51.72	53.88	-0.33%	2,117,519
05/13/2026	55.41	55.78	53.36	54.06	-2.10%	1,591,534
05/12/2026	53.65	55.31	53.65	55.22	+0.88%	1,155,288
05/11/2026	55.52	56.50	53.85	54.74	-2.28%	1,782,087
05/08/2026	55.10	56.02	53.97	56.02	+1.85%	1,863,094
05/07/2026	53.95	55.68	52.51	55.00	+0.29%	2,753,075
05/06/2026	52.50	55.79	48.08	54.84	+10.23%	5,102,246
05/05/2026	49.12	52.65	49.12	49.75	+1.76%	5,949,792
05/05/2026	$0.45 Earnings
05/04/2026	45.69	49.50	45.01	48.89	+7.62%	1,725,158
05/01/2026	45.00	45.74	44.60	45.43	+1.86%	636,506
04/30/2026	44.00	45.57	43.18	44.60	+1.39%	1,131,834
04/29/2026	44.54	45.14	43.36	43.99	-1.68%	901,771
04/28/2026	44.97	45.99	44.40	44.74	-0.64%	1,012,329
04/27/2026	43.95	45.55	43.95	45.03	+1.67%	608,441
04/24/2026	43.37	44.38	43.03	44.29	+2.43%	430,980
04/23/2026	43.92	44.16	42.31	43.24	-3.40%	517,919