Usana Health Sciences Inc (NY: USNA )

40.82 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 40.56 41.01 40.30 40.82 63,008 +0.18(+0.44%)
Aug 29, 2024 40.74 41.02 40.27 40.64 41,859 +0.24(+0.59%)
Aug 28, 2024 40.31 40.48 39.80 40.40 44,903 -0.21(-0.52%)
Aug 27, 2024 40.93 40.93 40.21 40.61 48,841 -0.53(-1.29%)
Aug 26, 2024 41.37 41.49 41.03 41.14 62,078 +0.21(+0.51%)
Aug 23, 2024 39.87 40.99 39.52 40.93 79,270 +1.49(+3.78%)
Aug 22, 2024 39.91 40.42 38.98 39.44 85,769 -0.48(-1.20%)
Aug 21, 2024 39.53 39.95 39.29 39.92 58,141 +0.72(+1.84%)
Aug 20, 2024 40.05 40.05 38.97 39.20 66,687 -1.08(-2.68%)
Aug 19, 2024 39.47 40.40 39.47 40.28 79,620 +0.77(+1.95%)
Aug 16, 2024 39.06 39.68 39.06 39.51 55,961 +0.37(+0.95%)
Aug 15, 2024 39.07 39.87 39.02 39.14 66,908 +0.84(+2.19%)
Aug 14, 2024 38.62 38.69 37.68 38.30 67,379 -0.22(-0.57%)
Aug 13, 2024 37.94 38.54 37.45 38.52 101,186 +1.06(+2.83%)
Aug 12, 2024 39.20 39.29 37.35 37.46 62,933 -1.50(-3.85%)
Aug 09, 2024 39.40 39.40 38.58 38.96 67,715 -0.24(-0.61%)
Aug 08, 2024 40.22 40.66 38.95 39.20 62,196 -0.51(-1.28%)
Aug 07, 2024 39.99 40.58 39.49 39.71 65,749 +0.21(+0.53%)
Aug 06, 2024 39.50 40.57 39.12 39.50 101,373 +0.10(+0.25%)
Aug 05, 2024 41.51 41.51 38.67 39.40 150,388 -3.42(-7.99%)
Aug 02, 2024 42.38 43.26 42.17 42.82 66,388 -0.53(-1.22%)
Aug 01, 2024 44.75 44.75 42.74 43.35 77,260 -1.25(-2.80%)
Jul 31, 2024 43.70 45.86 43.15 44.60 71,705 +0.87(+1.99%)
Jul 30, 2024 43.37 43.85 42.59 43.73 72,528 +0.33(+0.76%)
Jul 29, 2024 42.61 43.53 42.28 43.40 75,586 +0.78(+1.83%)
Jul 26, 2024 42.25 42.97 41.57 42.62 75,765 +0.78(+1.86%)
Jul 25, 2024 44.35 44.59 41.72 41.84 119,813 -2.65(-5.96%)
Jul 24, 2024 40.51 45.29 40.51 44.49 154,265 -1.47(-3.20%)
Jul 23, 2024 45.75 46.44 45.42 45.96 101,339 -0.24(-0.52%)
Jul 22, 2024 46.27 46.31 44.65 46.20 97,879 -0.06(-0.13%)
Jul 19, 2024 46.66 46.95 45.81 46.26 62,532 -0.52(-1.11%)
Jul 18, 2024 46.81 47.91 46.29 46.78 55,280 -0.42(-0.89%)
Jul 17, 2024 46.82 48.85 46.82 47.20 63,907 +0.00(+0.00%)
Jul 16, 2024 45.79 47.26 45.07 47.20 71,957 +1.97(+4.36%)
Jul 15, 2024 45.78 46.48 45.06 45.23 61,460 -0.08(-0.18%)
Jul 12, 2024 45.32 45.76 45.06 45.31 60,540 +0.53(+1.18%)
Jul 11, 2024 44.26 45.26 43.99 44.78 70,828 +1.46(+3.37%)
Jul 10, 2024 42.89 43.36 42.89 43.32 60,801 +0.79(+1.86%)
Jul 09, 2024 44.45 44.45 42.52 42.53 67,717 -1.92(-4.32%)
Jul 08, 2024 44.10 45.16 44.10 44.45 76,724 +0.47(+1.07%)
Jul 05, 2024 44.56 44.72 43.56 43.98 72,479 -0.99(-2.20%)
Jul 03, 2024 44.94 45.27 44.71 44.97 20,362 +0.03(+0.07%)
Jul 02, 2024 44.86 45.24 44.60 44.94 47,494 +0.10(+0.22%)
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.