Skip to main content

Usana Health Sciences Inc (NY: USNA )

45.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 45.48 45.89 45.41 45.44 47,511 -0.27(-0.59%)
Jun 17, 2024 44.55 45.76 44.53 45.71 60,954 +0.75(+1.67%)
Jun 14, 2024 44.99 45.42 44.30 44.96 101,041 -0.43(-0.95%)
Jun 13, 2024 45.92 45.92 44.84 45.39 41,839 -0.77(-1.67%)
Jun 12, 2024 48.05 48.05 45.85 46.16 44,679 -1.00(-2.12%)
Jun 11, 2024 46.51 47.16 46.15 47.16 46,723 +0.30(+0.64%)
Jun 10, 2024 46.94 47.17 46.39 46.86 55,508 -0.62(-1.31%)
Jun 07, 2024 48.37 48.70 47.15 47.48 51,618 -1.40(-2.86%)
Jun 06, 2024 48.89 48.89 48.32 48.88 48,648 +0.02(+0.04%)
Jun 05, 2024 48.87 48.98 47.98 48.86 81,640 -0.01(-0.02%)
Jun 04, 2024 48.55 49.16 48.50 48.87 51,931 +0.09(+0.18%)
Jun 03, 2024 48.05 49.02 48.05 48.78 76,253 +1.18(+2.48%)
May 31, 2024 46.96 47.82 46.59 47.60 192,725 +0.87(+1.86%)
May 30, 2024 46.64 47.28 46.10 46.73 78,006 +0.13(+0.28%)
May 29, 2024 46.55 46.77 46.20 46.60 61,468 -0.32(-0.68%)
May 28, 2024 46.65 47.13 46.48 46.92 55,338 +0.21(+0.45%)
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%)
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.