About Us

Usana Health Sciences Inc (NY: USNA )

36.94 +0.20 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 117.25 117.85 116.15 117.00 289,027 +0.00(+0.00%)
May 30, 2018 114.95 117.65 114.90 117.00 411,429 +2.65(+2.32%)
May 29, 2018 112.55 116.15 112.40 114.35 603,615 +1.75(+1.55%)
May 25, 2018 112.60 112.60 112.60 0 -4.40(-3.76%)
May 24, 2018 119.00 119.10 116.70 117.00 227,739 -2.60(-2.17%)
May 23, 2018 119.40 121.00 119.30 119.60 150,183 +0.55(+0.46%)
May 22, 2018 119.35 121.15 118.60 119.05 124,208 +0.15(+0.13%)
May 21, 2018 118.75 120.10 118.50 118.90 130,310 +0.65(+0.55%)
May 18, 2018 117.85 119.00 117.00 118.25 168,652 +0.70(+0.60%)
May 17, 2018 114.30 118.10 113.95 117.55 150,420 +3.35(+2.93%)
May 16, 2018 112.00 114.30 112.00 114.20 111,287 +1.65(+1.47%)
May 15, 2018 113.00 113.21 111.75 112.55 107,380 -0.35(-0.31%)
May 14, 2018 111.85 113.65 111.67 112.90 117,159 +1.25(+1.12%)
May 11, 2018 111.20 112.00 111.10 111.65 131,365 +0.65(+0.59%)
May 10, 2018 111.65 112.00 110.95 111.00 130,942 -0.55(-0.49%)
May 09, 2018 111.95 112.15 111.40 111.55 130,602 -0.10(-0.09%)
May 08, 2018 110.90 112.30 110.75 111.65 139,279 +1.00(+0.90%)
May 07, 2018 109.55 110.95 109.00 110.65 103,073 +1.95(+1.79%)
May 04, 2018 107.20 110.25 107.20 108.70 190,409 +1.15(+1.07%)
May 03, 2018 105.85 107.75 105.50 107.55 214,437 +1.85(+1.75%)
May 02, 2018 106.05 106.45 105.30 105.70 211,340 -0.80(-0.75%)
May 01, 2018 105.85 106.65 105.10 106.50 185,854 +0.95(+0.90%)
Apr 30, 2018 106.10 106.24 105.10 105.55 207,899 -0.10(-0.09%)
Apr 27, 2018 104.40 106.70 104.30 105.65 150,295 +1.45(+1.39%)
Apr 26, 2018 106.65 107.40 103.95 104.20 303,638 -2.65(-2.48%)
Apr 25, 2018 100.05 110.30 99.80 106.85 595,566 +10.80(+11.24%)
Apr 24, 2018 95.35 96.95 95.05 96.05 247,144 +0.30(+0.31%)
Apr 23, 2018 100.35 100.35 95.70 95.75 325,455 -4.60(-4.58%)
Apr 20, 2018 99.45 100.58 99.25 100.35 104,269 +0.70(+0.70%)
Apr 19, 2018 100.25 100.25 99.10 99.65 113,922 -0.35(-0.35%)
Apr 18, 2018 100.00 100.40 99.50 100.00 147,863 +0.55(+0.55%)
Apr 17, 2018 98.70 100.00 98.55 99.45 122,207 +1.10(+1.12%)
Apr 16, 2018 96.85 98.70 96.50 98.35 112,256 +1.80(+1.86%)
Apr 13, 2018 97.00 97.50 96.05 96.55 96,651 -0.20(-0.21%)
Apr 12, 2018 97.30 97.62 96.75 96.75 120,918 -0.15(-0.15%)
Apr 11, 2018 95.65 97.20 95.36 96.90 127,895 +1.30(+1.36%)
Apr 10, 2018 94.85 96.00 94.10 95.60 143,832 +1.80(+1.92%)
Apr 09, 2018 93.84 94.90 93.25 93.80 154,911 +0.50(+0.54%)
Apr 06, 2018 92.86 94.25 92.10 93.30 234,136 +0.10(+0.11%)
Apr 05, 2018 93.00 94.40 92.35 93.20 186,903 +0.55(+0.59%)
Apr 04, 2018 90.90 93.00 89.75 92.65 183,727 +1.60(+1.76%)
Apr 03, 2018 86.45 91.15 86.40 91.05 221,986 +5.25(+6.12%)
Apr 02, 2018 85.90 87.10 85.60 85.80 157,477 -0.10(-0.12%)
Mar 29, 2018 85.90 85.90 85.90 0 +0.65(+0.76%)
Mar 28, 2018 83.95 86.00 83.95 85.25 80,360 +1.40(+1.67%)
Mar 27, 2018 83.25 84.45 82.35 83.85 107,965 +0.75(+0.90%)
Mar 26, 2018 84.05 84.40 83.00 83.10 289,473 +0.10(+0.12%)
Mar 23, 2018 82.90 84.40 82.10 83.00 133,309 +0.25(+0.30%)
Mar 22, 2018 82.50 84.40 82.50 82.75 97,984 +0.05(+0.06%)
Mar 21, 2018 82.05 83.45 81.80 82.70 83,259 +0.80(+0.98%)
Mar 20, 2018 82.05 82.60 81.75 81.90 60,956 +0.00(+0.00%)
Mar 19, 2018 82.35 83.05 81.85 81.90 90,282 -0.45(-0.55%)
Mar 16, 2018 81.85 83.05 81.75 82.35 83,732 +0.45(+0.55%)
Mar 15, 2018 82.00 82.25 81.05 81.90 57,790 +0.00(+0.00%)
Mar 14, 2018 80.85 82.40 80.75 81.90 107,007 +1.45(+1.80%)
Mar 13, 2018 80.90 81.55 80.25 80.45 145,906 -0.25(-0.31%)
Mar 12, 2018 81.00 81.15 80.50 80.70 182,220 -0.45(-0.55%)
Mar 09, 2018 81.50 81.50 80.80 81.15 177,905 -0.10(-0.12%)
Mar 08, 2018 81.00 81.90 80.45 81.25 196,427 +0.10(+0.12%)
Mar 07, 2018 81.55 81.15 100,994 +2.50(+3.18%)
Mar 06, 2018 80.10 80.10 78.05 78.65 63,623 -1.40(-1.75%)
Mar 05, 2018 76.85 80.25 76.85 80.05 128,201 +2.85(+3.69%)
Mar 02, 2018 75.60 77.40 75.40 77.20 145,759 +1.25(+1.65%)
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.