Change Healthcare Inc (CHNG) Historical Stock Data
27.49 ↑0.00 (0.00%)
As of September 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CHNG is up 0.10% a day on average. There have been 20 days where Change Healthcare Inc closed green and 10 days where CHNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 27.49 | 27.49 | ↑$0.00 (0.00%) | 27.49 | 27.49 | 3 |
| 2022-09-30 | 27.47 | 27.49 | ↑$0.02 (0.07%) | 27.43 | 27.55 | 28.98M |
| 2022-09-29 | 27.42 | 27.42 | ↑$0.00 (0.00%) | 27.31 | 27.49 | 43.80M |
| 2022-09-28 | 27.37 | 27.45 | ↑$0.08 (0.29%) | 27.35 | 27.59 | 16.53M |
| 2022-09-27 | 27.30 | 27.36 | ↑$0.06 (0.22%) | 27.30 | 27.43 | 15.30M |
| 2022-09-26 | 27.30 | 27.27 | ↓$0.03 (-0.11%) | 27.24 | 27.33 | 10.60M |
| 2022-09-23 | 27.25 | 27.32 | ↑$0.07 (0.26%) | 27.23 | 27.34 | 8.90M |
| 2022-09-22 | 27.23 | 27.26 | ↑$0.03 (0.11%) | 27.22 | 27.35 | 18.51M |
| 2022-09-21 | 27.22 | 27.20 | ↓$0.02 (-0.07%) | 27.11 | 27.25 | 10.89M |
| 2022-09-20 | 27.27 | 27.11 | ↓$0.16 (-0.57%) | 27.00 | 27.27 | 50.56M |
| 2022-09-19 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.44 | 25.57 | 2.32M |
| 2022-09-16 | 25.54 | 25.49 | ↓$0.05 (-0.20%) | 25.41 | 25.62 | 2.83M |
| 2022-09-15 | 25.50 | 25.56 | ↑$0.06 (0.24%) | 25.50 | 25.67 | 3.08M |
| 2022-09-14 | 25.40 | 25.50 | ↑$0.10 (0.39%) | 25.18 | 25.60 | 2.78M |
| 2022-09-13 | 25.46 | 25.31 | ↓$0.15 (-0.59%) | 25.27 | 25.47 | 2.02M |
| 2022-09-12 | 25.61 | 25.46 | ↓$0.15 (-0.59%) | 25.44 | 25.71 | 1.50M |
| 2022-09-09 | 25.40 | 25.55 | ↑$0.15 (0.59%) | 25.40 | 25.69 | 4.98M |
| 2022-09-08 | 24.73 | 25.37 | ↑$0.64 (2.59%) | 24.70 | 25.51 | 4.15M |
| 2022-09-07 | 24.80 | 24.79 | ↓$0.01 (-0.04%) | 24.74 | 24.92 | 1.29M |
| 2022-09-02 | 24.71 | 24.78 | ↑$0.07 (0.28%) | 24.71 | 24.89 | 0.93M |
| 2022-09-01 | 24.57 | 24.75 | ↑$0.18 (0.73%) | 24.57 | 24.78 | 0.99M |
| 2022-08-31 | 24.60 | 24.57 | ↓$0.03 (-0.12%) | 24.54 | 24.65 | 805.25K |
| 2022-08-30 | 24.75 | 24.57 | ↓$0.18 (-0.73%) | 24.54 | 24.85 | 1.25M |
| 2022-08-29 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.69 | 24.83 | 782.13K |
| 2022-08-26 | 24.76 | 24.80 | ↑$0.04 (0.16%) | 24.76 | 24.99 | 813.82K |
| 2022-08-25 | 24.86 | 24.89 | ↑$0.03 (0.12%) | 24.82 | 24.91 | 614.99K |
| 2022-08-24 | 24.69 | 24.79 | ↑$0.10 (0.41%) | 24.69 | 24.89 | 876.21K |
| 2022-08-23 | 24.75 | 24.79 | ↑$0.04 (0.16%) | 24.65 | 24.83 | 1.47M |
| 2022-08-22 | 24.67 | 24.75 | ↑$0.08 (0.32%) | 24.66 | 24.83 | 0.94M |
| 2022-08-19 | 25.00 | 24.76 | ↓$0.24 (-0.96%) | 24.74 | 25.00 | 1.64M |
Create an account or log in to view more rows.
$CHNG cup and handle forming
$CHNG BUY BUY BUY BUY
$CHNG Bears go home!
$CHNG what calls are you guys jacked to the tits on?
$CHNG Moon soon
$CHNG Buying more
$CHNG flow comin
$CHNG this sell-off is meh.
$CHNG I'm friggin bored. Just give us our money already
$CHNG swing puts