Skip to main content

Usana Health Sciences Inc (NY: USNA )

48.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 67.23 67.53 66.00 66.37 90,812 -0.78(-1.16%)
Apr 27, 2023 67.98 68.38 66.99 67.15 78,502 -0.75(-1.10%)
Apr 26, 2023 65.20 68.68 63.78 67.90 129,917 +5.29(+8.45%)
Apr 25, 2023 64.40 64.75 62.49 62.61 132,976 -2.12(-3.28%)
Apr 24, 2023 64.94 65.33 64.59 64.73 39,239 -0.37(-0.57%)
Apr 21, 2023 64.75 65.30 64.75 65.10 47,903 +0.53(+0.82%)
Apr 20, 2023 63.88 64.57 63.53 64.57 55,093 +0.59(+0.92%)
Apr 19, 2023 63.80 64.19 63.40 63.98 43,602 +0.01(+0.02%)
Apr 18, 2023 64.51 64.51 63.26 63.97 60,096 -0.18(-0.28%)
Apr 17, 2023 64.44 64.52 63.78 64.15 41,901 -0.08(-0.12%)
Apr 14, 2023 64.50 64.80 63.95 64.23 55,294 -0.29(-0.45%)
Apr 13, 2023 64.29 64.52 63.96 64.52 38,748 +0.71(+1.11%)
Apr 12, 2023 64.34 64.34 63.50 63.81 49,962 -0.45(-0.70%)
Apr 11, 2023 64.24 64.65 63.90 64.26 57,086 +0.51(+0.80%)
Apr 10, 2023 63.18 64.30 62.66 63.75 183,362 +0.17(+0.27%)
Apr 06, 2023 63.90 64.08 62.82 63.58 61,519 -0.42(-0.66%)
Apr 05, 2023 64.10 64.19 63.00 64.00 72,882 -0.12(-0.19%)
Apr 04, 2023 64.39 64.39 63.17 64.12 78,479 -0.55(-0.85%)
Apr 03, 2023 62.85 64.80 62.85 64.67 75,922 +1.77(+2.81%)
Mar 31, 2023 62.62 63.30 62.33 62.90 89,579 +0.42(+0.67%)
Mar 30, 2023 62.56 63.25 62.25 62.48 57,628 +0.01(+0.02%)
Mar 29, 2023 63.10 63.10 61.95 62.47 48,512 -0.37(-0.59%)
Mar 28, 2023 62.36 62.89 62.36 62.84 48,413 +0.31(+0.50%)
Mar 27, 2023 61.85 62.75 61.62 62.53 42,689 +1.17(+1.91%)
Mar 24, 2023 60.23 61.43 60.00 61.36 47,779 +0.80(+1.32%)
Mar 23, 2023 60.74 61.46 60.41 60.56 64,040 +0.06(+0.10%)
Mar 22, 2023 61.27 62.01 60.46 60.50 56,821 -0.64(-1.05%)
Mar 21, 2023 61.99 62.27 60.38 61.14 82,389 -0.56(-0.91%)
Mar 20, 2023 61.70 62.44 61.46 61.70 66,280 +0.46(+0.75%)
Mar 17, 2023 62.69 62.69 60.93 61.24 194,229 -1.58(-2.52%)
Mar 16, 2023 59.71 62.94 59.71 62.82 76,087 +2.60(+4.32%)
Mar 15, 2023 60.09 60.56 59.45 60.22 88,824 -0.84(-1.38%)
Mar 14, 2023 60.94 61.42 60.35 61.06 59,201 +1.32(+2.21%)
Mar 13, 2023 59.35 60.82 59.35 59.74 101,881 -0.28(-0.47%)
Mar 10, 2023 60.08 60.81 59.35 60.02 75,009 -0.18(-0.30%)
Mar 09, 2023 60.04 60.59 59.78 60.20 58,079 +0.15(+0.25%)
Mar 08, 2023 60.76 60.76 58.13 60.05 109,369 -0.46(-0.76%)
Mar 07, 2023 61.44 62.12 60.08 60.51 99,616 -0.91(-1.48%)
Mar 06, 2023 63.48 63.86 61.05 61.42 79,873 -2.06(-3.25%)
Mar 03, 2023 62.99 63.87 62.62 63.48 71,343 +0.61(+0.97%)
Mar 02, 2023 61.60 62.89 61.31 62.87 56,795 +1.04(+1.68%)
Mar 01, 2023 60.66 62.30 60.52 61.83 79,583 +1.05(+1.73%)
Feb 28, 2023 61.10 61.27 60.71 60.78 82,566 -0.32(-0.52%)
Feb 27, 2023 61.84 62.30 61.07 61.10 64,216 -0.33(-0.54%)
Feb 24, 2023 60.38 61.51 60.02 61.43 101,844 +0.62(+1.02%)
Feb 23, 2023 61.19 61.36 60.41 60.81 66,662 -0.11(-0.18%)
Feb 22, 2023 61.57 61.62 60.09 60.92 105,957 -0.55(-0.89%)
Feb 21, 2023 61.68 62.05 60.71 61.47 118,436 -0.81(-1.30%)
Feb 17, 2023 62.22 62.50 61.45 62.28 256,261 +0.10(+0.16%)
Feb 16, 2023 61.01 62.40 61.01 62.18 109,856 -0.18(-0.29%)
Feb 15, 2023 60.37 62.40 60.07 62.36 118,237 +1.56(+2.57%)
Feb 14, 2023 60.86 61.22 60.30 60.80 70,798 -0.32(-0.52%)
Feb 13, 2023 60.84 61.47 60.49 61.12 73,877 -0.01(-0.02%)
Feb 10, 2023 61.00 61.84 60.29 61.13 72,881 -0.90(-1.45%)
Feb 09, 2023 61.77 62.44 61.38 62.03 74,251 +0.50(+0.81%)
Feb 08, 2023 59.73 62.17 59.73 61.53 59,862 +1.77(+2.96%)
Feb 07, 2023 58.61 59.91 58.01 59.76 58,735 +0.97(+1.65%)
Feb 06, 2023 59.96 59.96 58.34 58.79 81,543 -1.25(-2.08%)
Feb 03, 2023 60.51 60.78 59.72 60.04 85,364 -0.74(-1.22%)
Feb 02, 2023 60.05 61.50 59.95 60.78 73,485 +0.91(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.