Skip to main content

Usana Health Sciences Inc (NY: USNA )

46.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 47.95 47.95 46.55 46.71 47,876 -1.11(-2.32%)
May 23, 2024 48.38 48.69 47.43 47.82 54,537 -0.74(-1.52%)
May 22, 2024 49.47 49.75 48.55 48.56 75,954 -1.21(-2.43%)
May 21, 2024 48.52 49.78 48.42 49.77 58,719 +1.13(+2.32%)
May 20, 2024 48.90 49.12 48.62 48.64 80,283 -0.35(-0.71%)
May 17, 2024 48.66 49.04 48.46 48.99 60,377 +0.47(+0.97%)
May 16, 2024 47.97 48.71 47.97 48.52 61,998 +0.59(+1.23%)
May 15, 2024 47.95 48.04 47.22 47.93 52,558 +0.35(+0.74%)
May 14, 2024 47.96 48.20 46.88 47.58 64,582 +0.31(+0.66%)
May 13, 2024 47.09 47.69 47.09 47.27 64,620 +0.56(+1.20%)
May 10, 2024 46.26 46.75 46.01 46.71 72,787 +0.39(+0.84%)
May 09, 2024 45.20 46.35 45.20 46.32 71,519 +1.30(+2.89%)
May 08, 2024 44.29 45.38 44.11 45.02 75,366 +0.28(+0.63%)
May 07, 2024 44.76 45.06 44.49 44.74 61,789 +0.13(+0.29%)
May 06, 2024 45.82 45.82 44.34 44.61 87,279 -0.94(-2.06%)
May 03, 2024 47.44 47.44 45.30 45.55 111,036 -1.55(-3.29%)
May 02, 2024 45.79 47.43 45.73 47.10 105,329 +1.55(+3.40%)
May 01, 2024 44.67 47.00 44.35 45.55 126,322 +4.03(+9.71%)
Apr 30, 2024 42.77 42.77 41.45 41.52 104,538 -1.46(-3.40%)
Apr 29, 2024 43.72 44.14 42.86 42.98 69,524 -0.49(-1.13%)
Apr 26, 2024 43.43 43.76 43.33 43.47 46,968 +0.33(+0.76%)
Apr 25, 2024 43.61 43.77 42.70 43.14 111,811 -0.56(-1.28%)
Apr 24, 2024 44.44 44.67 43.34 43.70 89,431 -1.05(-2.35%)
Apr 23, 2024 44.44 44.98 44.44 44.75 58,945 +0.52(+1.18%)
Apr 22, 2024 44.35 44.62 44.00 44.23 65,735 +0.10(+0.23%)
Apr 19, 2024 43.41 44.31 43.34 44.13 85,577 +0.66(+1.52%)
Apr 18, 2024 43.18 43.73 43.12 43.47 79,326 +0.46(+1.07%)
Apr 17, 2024 43.69 44.20 42.99 43.01 73,987 -0.18(-0.42%)
Apr 16, 2024 43.41 43.69 42.59 43.19 81,307 -0.27(-0.62%)
Apr 15, 2024 44.20 44.20 43.17 43.46 86,917 -0.51(-1.16%)
Apr 12, 2024 45.08 45.52 43.83 43.97 62,214 -1.33(-2.94%)
Apr 11, 2024 45.94 45.94 45.12 45.30 60,434 -0.18(-0.40%)
Apr 10, 2024 46.35 46.35 45.48 45.48 91,973 -1.75(-3.71%)
Apr 09, 2024 46.72 47.46 46.72 47.23 61,011 +0.51(+1.09%)
Apr 08, 2024 46.19 47.08 46.19 46.72 91,738 +0.75(+1.63%)
Apr 05, 2024 45.92 46.09 45.27 45.97 145,602 +0.15(+0.33%)
Apr 04, 2024 45.89 46.28 45.44 45.82 115,023 +0.38(+0.84%)
Apr 03, 2024 46.31 46.34 45.01 45.44 153,822 -1.20(-2.57%)
Apr 02, 2024 47.74 47.74 46.44 46.64 121,820 -1.32(-2.75%)
Apr 01, 2024 48.89 48.89 47.96 47.96 68,113 -0.54(-1.11%)
Mar 28, 2024 48.49 48.90 48.29 48.50 72,292 +0.23(+0.48%)
Mar 27, 2024 47.78 48.61 47.78 48.27 61,548 +0.74(+1.56%)
Mar 26, 2024 48.22 48.27 47.52 47.53 55,575 -0.47(-0.98%)
Mar 25, 2024 47.91 48.37 47.75 48.00 55,740 +0.17(+0.36%)
Mar 22, 2024 48.79 48.79 47.83 47.83 57,375 -0.76(-1.56%)
Mar 21, 2024 48.80 49.11 48.27 48.59 76,790 +0.00(+0.00%)
Mar 20, 2024 48.33 49.17 47.73 48.59 70,212 +0.45(+0.93%)
Mar 19, 2024 49.00 49.20 48.12 48.14 68,018 -0.76(-1.55%)
Mar 18, 2024 50.11 50.11 48.89 48.90 61,127 -1.21(-2.41%)
Mar 15, 2024 48.77 50.32 48.77 50.11 367,616 +1.11(+2.27%)
Mar 14, 2024 49.89 49.89 48.60 49.00 91,381 -1.08(-2.16%)
Mar 13, 2024 48.59 50.25 48.59 50.08 82,485 +1.36(+2.79%)
Mar 12, 2024 48.97 49.30 48.52 48.72 100,572 -0.28(-0.57%)
Mar 11, 2024 48.73 49.66 48.45 49.00 106,418 +0.42(+0.86%)
Mar 08, 2024 48.96 49.62 48.33 48.58 96,476 +0.02(+0.04%)
Mar 07, 2024 48.09 48.87 47.98 48.56 111,597 +0.98(+2.06%)
Mar 06, 2024 47.06 47.71 46.58 47.58 150,016 +0.82(+1.75%)
Mar 05, 2024 48.01 48.30 46.48 46.76 111,743 -1.74(-3.59%)
Mar 04, 2024 48.20 49.14 47.97 48.50 105,269 +0.18(+0.37%)
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.