Skip to main content

Usana Health Sciences Inc (NY: USNA )

63.54 +2.28 (+3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 60.62 61.54 60.38 61.26 57,723 +0.59(+0.97%)
May 31, 2023 62.25 62.25 60.47 60.67 85,698 -1.69(-2.71%)
May 30, 2023 62.49 62.91 61.52 62.36 54,190 -0.41(-0.65%)
May 26, 2023 61.72 63.25 61.72 62.77 42,458 +0.87(+1.41%)
May 25, 2023 61.60 62.40 61.51 61.90 45,543 -0.17(-0.27%)
May 24, 2023 62.68 62.68 61.72 62.07 37,972 -0.62(-0.99%)
May 23, 2023 63.08 63.43 62.68 62.69 47,323 -0.51(-0.81%)
May 22, 2023 64.26 64.26 62.40 63.20 54,568 -1.08(-1.68%)
May 19, 2023 64.14 64.50 63.38 64.28 96,597 +0.57(+0.89%)
May 18, 2023 62.89 63.93 62.60 63.71 44,944 +0.53(+0.84%)
May 17, 2023 63.81 63.81 62.89 63.18 64,943 -0.61(-0.96%)
May 16, 2023 64.41 64.47 63.56 63.79 47,709 -1.46(-2.24%)
May 15, 2023 65.37 65.55 65.00 65.25 40,243 -0.01(-0.02%)
May 12, 2023 65.26 65.73 64.94 65.26 61,050 -0.10(-0.15%)
May 11, 2023 64.66 65.36 64.54 65.36 77,086 +0.22(+0.34%)
May 10, 2023 65.80 65.80 64.25 65.14 64,352 -0.24(-0.37%)
May 09, 2023 66.39 66.39 65.38 65.38 40,903 -1.01(-1.52%)
May 08, 2023 67.31 67.31 66.20 66.39 52,066 -0.75(-1.12%)
May 05, 2023 67.50 67.79 66.10 67.14 82,708 +0.06(+0.09%)
May 04, 2023 67.26 67.89 65.91 67.08 62,821 -0.36(-0.53%)
May 03, 2023 67.16 68.54 67.16 67.44 83,014 +0.20(+0.30%)
May 02, 2023 66.69 67.41 65.82 67.24 72,228 +0.29(+0.43%)
May 01, 2023 66.09 67.30 66.09 66.95 63,602 +0.58(+0.87%)
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%)
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.