USANA Health Sciences Inc (USNA) Historical Stock Data
44.13 ↑0.66 (1.52%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USNA is down -0.47% a day on average. There have been 12 days where USANA Health Sciences Inc closed green and 18 days where USNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 43.41 | 44.13 | ↑$0.72 (1.66%) | 43.34 | 44.31 | 85.58K |
| 2024-04-18 | 43.18 | 43.47 | ↑$0.29 (0.67%) | 43.13 | 43.73 | 79.33K |
| 2024-04-17 | 43.69 | 43.01 | ↓$0.68 (-1.56%) | 42.99 | 44.20 | 73.99K |
| 2024-04-16 | 43.41 | 43.19 | ↓$0.22 (-0.51%) | 42.59 | 43.69 | 81.31K |
| 2024-04-15 | 44.20 | 43.46 | ↓$0.74 (-1.67%) | 43.17 | 44.20 | 86.92K |
| 2024-04-12 | 45.08 | 43.97 | ↓$1.11 (-2.46%) | 43.83 | 45.52 | 62.21K |
| 2024-04-11 | 45.94 | 45.30 | ↓$0.64 (-1.39%) | 45.12 | 45.94 | 60.43K |
| 2024-04-10 | 46.35 | 45.48 | ↓$0.87 (-1.88%) | 45.48 | 46.35 | 91.97K |
| 2024-04-09 | 46.72 | 47.23 | ↑$0.51 (1.09%) | 46.72 | 47.46 | 61.01K |
| 2024-04-08 | 46.19 | 46.72 | ↑$0.53 (1.15%) | 46.19 | 47.08 | 91.74K |
| 2024-04-05 | 45.92 | 45.97 | ↑$0.05 (0.11%) | 45.27 | 46.09 | 145.60K |
| 2024-04-04 | 45.89 | 45.82 | ↓$0.07 (-0.15%) | 45.44 | 46.29 | 115.02K |
| 2024-04-03 | 46.31 | 45.44 | ↓$0.87 (-1.88%) | 45.01 | 46.34 | 153.82K |
| 2024-04-02 | 47.74 | 46.64 | ↓$1.10 (-2.30%) | 46.44 | 47.74 | 121.82K |
| 2024-04-01 | 48.89 | 47.96 | ↓$0.93 (-1.90%) | 47.96 | 48.89 | 68.11K |
| 2024-03-28 | 48.49 | 48.50 | ↑$0.01 (0.02%) | 48.29 | 48.90 | 72.29K |
| 2024-03-27 | 47.78 | 48.27 | ↑$0.49 (1.03%) | 47.78 | 48.61 | 61.55K |
| 2024-03-26 | 48.22 | 47.53 | ↓$0.69 (-1.43%) | 47.52 | 48.27 | 55.58K |
| 2024-03-25 | 47.91 | 48.00 | ↑$0.09 (0.19%) | 47.75 | 48.37 | 55.74K |
| 2024-03-22 | 48.79 | 47.83 | ↓$0.96 (-1.97%) | 47.83 | 48.79 | 57.38K |
| 2024-03-21 | 48.80 | 48.59 | ↓$0.21 (-0.43%) | 48.27 | 49.11 | 76.76K |
| 2024-03-20 | 48.33 | 48.59 | ↑$0.26 (0.54%) | 47.73 | 49.17 | 70.21K |
| 2024-03-19 | 49.00 | 48.14 | ↓$0.86 (-1.76%) | 48.12 | 49.21 | 68.02K |
| 2024-03-18 | 50.11 | 48.90 | ↓$1.21 (-2.41%) | 48.89 | 50.11 | 61.13K |
| 2024-03-15 | 48.77 | 50.11 | ↑$1.34 (2.75%) | 48.77 | 50.32 | 367.62K |
| 2024-03-14 | 49.89 | 49.00 | ↓$0.89 (-1.78%) | 48.60 | 49.89 | 91.38K |
| 2024-03-13 | 48.59 | 50.08 | ↑$1.49 (3.07%) | 48.59 | 50.25 | 82.49K |
| 2024-03-12 | 48.97 | 48.72 | ↓$0.25 (-0.51%) | 48.52 | 49.30 | 100.57K |
| 2024-03-11 | 48.73 | 49.00 | ↑$0.27 (0.55%) | 48.45 | 49.66 | 106.42K |
| 2024-03-08 | 48.96 | 48.58 | ↓$0.38 (-0.78%) | 48.33 | 49.62 | 96.48K |
Create an account or log in to view more rows.
$USNA not yet time to short
$USNA bought more
$USNA to the moon!!! lfG
$USNA it begins tomorrow
$USNA nothing drops
$USNA my lotto for earnings
$USNA Very bullish action
$USNA lets go <3
$USNA PT?
$USNA not yet time to short