Change Healthcare Inc (CHNGU) Historical Stock Data
73.71 ↑0.00 (0.00%)
As of June 29, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, CHNGU is up 0.11% a day on average. There have been 23 days where Change Healthcare Inc closed green and 7 days where CHNGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 74.82 | 73.71 | ↓$1.11 (-1.48%) | 73.66 | 74.82 | 362.16K |
| 2022-06-28 | 76.19 | 74.91 | ↓$1.28 (-1.68%) | 74.91 | 76.19 | 3.93K |
| 2022-06-27 | 75.53 | 75.81 | ↑$0.28 (0.37%) | 75.53 | 76.03 | 4.71K |
| 2022-06-24 | 75.30 | 75.75 | ↑$0.45 (0.60%) | 75.17 | 75.75 | 5.65K |
| 2022-06-23 | 73.97 | 74.85 | ↑$0.88 (1.19%) | 73.90 | 75.22 | 135.30K |
| 2022-06-22 | 74.22 | 74.17 | ↓$0.05 (-0.07%) | 74.04 | 74.53 | 107.52K |
| 2022-06-21 | 73.99 | 74.10 | ↑$0.11 (0.15%) | 72.92 | 74.14 | 1.81K |
| 2022-06-17 | 72.00 | 73.51 | ↑$1.51 (2.10%) | 71.97 | 74.73 | 7.88K |
| 2022-06-16 | 72.00 | 72.00 | ↑$0.00 (0.00%) | 72.00 | 72.00 | 475.14K |
| 2022-06-15 | 74.37 | 74.37 | ↑$0.00 (0.00%) | 74.37 | 74.37 | 292 |
| 2022-06-14 | 74.23 | 73.76 | ↓$0.47 (-0.63%) | 73.73 | 74.23 | 1.45K |
| 2022-06-13 | 74.90 | 74.98 | ↑$0.08 (0.11%) | 74.54 | 75.19 | 1.32K |
| 2022-06-10 | 75.43 | 75.66 | ↑$0.23 (0.30%) | 75.05 | 75.98 | 4.83K |
| 2022-06-09 | 76.11 | 75.57 | ↓$0.54 (-0.71%) | 75.57 | 76.20 | 91.90K |
| 2022-06-08 | 76.36 | 76.30 | ↓$0.06 (-0.08%) | 76.14 | 76.49 | 6.93K |
| 2022-06-06 | 76.78 | 76.78 | ↑$0.00 (0.00%) | 76.78 | 76.78 | 104 |
| 2022-06-03 | 76.90 | 76.78 | ↓$0.12 (-0.16%) | 76.68 | 77.03 | 81.15K |
| 2022-06-02 | 77.26 | 77.26 | ↑$0.00 (0.00%) | 77.00 | 77.36 | 226 |
| 2022-06-01 | 77.14 | 77.23 | ↑$0.09 (0.12%) | 77.00 | 77.90 | 5.87K |
| 2022-05-31 | 77.00 | 78.54 | ↑$1.54 (2.00%) | 77.00 | 78.54 | 10.06K |
| 2022-05-27 | 76.75 | 77.00 | ↑$0.25 (0.33%) | 76.56 | 77.40 | 1.35K |
| 2022-05-26 | 75.37 | 75.37 | ↑$0.00 (0.00%) | 75.35 | 75.71 | 545 |
| 2022-05-25 | 74.34 | 74.34 | ↑$0.00 (0.00%) | 74.34 | 74.34 | 132 |
| 2022-05-24 | 74.34 | 74.34 | ↑$0.00 (0.00%) | 74.34 | 75.00 | 151 |
| 2022-05-23 | 75.42 | 75.42 | ↑$0.00 (0.00%) | 75.11 | 75.42 | 176 |
| 2022-05-19 | 75.07 | 75.07 | ↑$0.00 (0.00%) | 75.07 | 75.07 | 185 |
| 2022-05-18 | 74.52 | 75.07 | ↑$0.55 (0.73%) | 73.88 | 75.07 | 2.15K |
| 2022-05-17 | 72.88 | 72.88 | ↑$0.00 (0.00%) | 72.88 | 74.81 | 231 |
| 2022-05-13 | 72.88 | 72.88 | ↑$0.00 (0.00%) | 72.88 | 72.88 | 382 |
| 2022-05-12 | 72.88 | 72.88 | ↑$0.00 (0.00%) | 72.88 | 72.88 | 310 |
Create an account or log in to view more rows.
$CHNGU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CHNGU this is my only green stonk!
I really like this stonk.
$CHNGU Not another do nothing day
$CHNGU looking ready to breakout soon.
$CHNGU hot damn <3
$CHNGU bull trap confirmed
$CHNGU not good
$CHNGU Bull trap
$CHNGU why is there no volume? Is that suspicious?
$CHNGU I like green candles on my birthday cake