Envista Holdings Corp (0HV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -3.20855614973 | 18.7 | 18.7 | 17.1 | 92 | 17.50685921 | DE |
| 4 | -3.1 | -14.6226415094 | 21.2 | 21.2 | 17.1 | 319 | 19.18958872 | DE |
| 12 | 0.3 | 1.68539325843 | 17.8 | 21.2 | 16.5 | 240 | 19.08191893 | DE |
| 26 | 1.9 | 11.7283950617 | 16.2 | 21.2 | 14.4 | 234 | 17.26087628 | DE |
| 52 | -4.17 | -18.7247418051 | 22.27 | 23.08 | 14.4 | 231 | 18.37413182 | DE |
| 156 | -22.15 | -55.0310559006 | 40.25 | 46.03 | 14.4 | 133 | 22.09623986 | DE |
| 260 | -1.9 | -9.5 | 20 | 46.03 | 11 | 78 | 23.65728906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 17.8 | 0.7 | 4.09 | 17.8 | 17.8 | 17.8 | 68 |
| 1734730020 | 17.1 | -1.1 | -6.04 | 17.1 | 17.1 | 17.1 | 175 |
| 1734643620 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1734557220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1734470820 | 18.2 | -0.5 | -2.67 | 18.399999 | 18.399999 | 18.2 | 101 |
| 1734384420 | 18.7 | -0.3 | -1.58 | 18.7 | 18.7 | 18.7 | 1 |
| 1734125220 | 19 | -0.9 | -4.52 | 19 | 19 | 19 | 660 |
| 1734038820 | 19.899999 | 0.3 | 1.53 | 19.899999 | 19.899999 | 19.899999 | 660 |
| 1733952420 | 19.6 | 0.7 | 3.70 | 19.6 | 19.6 | 19.6 | 50 |
| 1733866020 | 18.899999 | 0 | 0.00 | 19.1 | 19.3 | 18.899999 | 1575 |
| 1733779620 | 18.899999 | -0.3 | -1.56 | 18.7 | 18.899999 | 18.7 | 101 |
| 1733520420 | 19.2 | -0.4 | -2.04 | 19 | 19.2 | 19 | 195 |
| 1733434020 | 19.6 | -1.4 | -6.67 | 19.6 | 19.6 | 19.6 | 5 |
| 1733347620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733261220 | 21 | -0.2 | -0.94 | 21 | 21 | 21 | 100 |
| 1733174820 | 21.2 | 0.8 | 3.92 | 21.2 | 21.2 | 21.2 | 200 |
| 1732915620 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732829220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732742820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732656420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732570020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732310820 | 20.399999 | 1.1 | 5.70 | 20.399999 | 20.399999 | 20.399999 | 50 |
| 1732224420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1732138020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1732051620 | 19.3 | -0.7 | -3.50 | 19.3 | 19.3 | 19.3 | 673 |
| 1731965220 | 20 | 0.5 | 2.56 | 19.3 | 20 | 19.3 | 751 |
| 1731705960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731619560 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731533160 | 19.5 | 0.1 | 0.52 | 19.5 | 19.5 | 19.5 | 115 |
| 1731446820 | 19.399999 | 0.4 | 2.11 | 19.399999 | 19.399999 | 19.399999 | 100 |
| 1731360420 | 19 | -1.4 | -6.86 | 19 | 19 | 19 | 20 |
| 1731101160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1731014760 | 20.399999 | 0.2 | 0.99 | 20.399999 | 20.399999 | 20.399999 | 71 |
| 1730928360 | 20.2 | 0.8 | 4.12 | 20.2 | 20.2 | 20.2 | 4 |
| 1730841960 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1730755560 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1730496360 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1730409960 | 19.399999 | 1.8 | 10.23 | 20.8 | 20.8 | 19.399999 | 60 |
| 1730323560 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1730237160 | 17.6 | 0.5 | 2.92 | 17.8 | 17.8 | 17.6 | 67 |
| 1730147160 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1729887960 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1729801560 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1729715160 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 19 |
| 1729628760 | 17.1 | 0.6 | 3.64 | 17.1 | 17.1 | 17.1 | 100 |
| 1729542360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729283160 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729196760 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729110360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729023960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1728937560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1728678360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1728591960 | 16.5 | -0.7 | -4.07 | 16.5 | 16.5 | 16.5 | 38 |
| 1728505620 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1728419220 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1728332820 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1728073620 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1727987220 | 17.2 | -0.6 | -3.37 | 17 | 17.2 | 17 | 554 |
| 1727900820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1727814420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1727728020 | 17.8 | 0.1 | 0.56 | 17.8 | 17.8 | 17.8 | 26 |
| 1727468760 | 17.7 | 0.4 | 2.31 | 17.7 | 17.7 | 17.7 | 34 |
| 1727334000 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
