USANA Health Sciences Inc (USNA) Historical Stock Data
71.74 ↓0.45 (-0.62%)
As of August 18, 2022, 9:49am EST.
Historical Data
In the past 30 trading days, USNA is up 0.19% a day on average. There have been 17 days where USANA Health Sciences Inc closed green and 13 days where USNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 71.74 | 72.19 | ↑$0.45 (0.63%) | 71.21 | 72.55 | 38.16K |
| 2022-08-16 | 70.97 | 72.43 | ↑$1.46 (2.06%) | 70.46 | 72.49 | 46.10K |
| 2022-08-15 | 68.63 | 70.88 | ↑$2.25 (3.28%) | 68.63 | 71.76 | 53.41K |
| 2022-08-12 | 68.84 | 69.16 | ↑$0.32 (0.46%) | 68.13 | 69.47 | 46.30K |
| 2022-08-11 | 69.08 | 68.99 | ↓$0.09 (-0.13%) | 68.37 | 69.85 | 36.93K |
| 2022-08-10 | 67.44 | 68.96 | ↑$1.52 (2.25%) | 67.12 | 69.36 | 72.47K |
| 2022-08-09 | 69.50 | 66.97 | ↓$2.53 (-3.64%) | 66.81 | 69.50 | 58.92K |
| 2022-08-08 | 69.13 | 69.76 | ↑$0.63 (0.91%) | 69.12 | 70.17 | 49.87K |
| 2022-08-05 | 70.86 | 69.47 | ↓$1.39 (-1.96%) | 68.09 | 70.90 | 68.69K |
| 2022-08-04 | 71.09 | 70.90 | ↓$0.19 (-0.27%) | 70.44 | 71.88 | 64.56K |
| 2022-08-03 | 69.48 | 70.83 | ↑$1.35 (1.94%) | 68.76 | 71.25 | 70.50K |
| 2022-08-02 | 69.57 | 69.48 | ↓$0.09 (-0.13%) | 68.56 | 70.13 | 48.36K |
| 2022-08-01 | 69.22 | 69.96 | ↑$0.74 (1.07%) | 68.52 | 71.00 | 67.83K |
| 2022-07-29 | 70.00 | 69.62 | ↓$0.38 (-0.54%) | 68.34 | 70.00 | 93.19K |
| 2022-07-28 | 69.46 | 70.16 | ↑$0.70 (1.01%) | 68.77 | 70.17 | 73K |
| 2022-07-27 | 68.57 | 69.42 | ↑$0.85 (1.24%) | 66.86 | 69.95 | 70.70K |
| 2022-07-26 | 68.91 | 68.95 | ↑$0.04 (0.06%) | 68.06 | 69.25 | 53.45K |
| 2022-07-25 | 69.77 | 68.67 | ↓$1.10 (-1.58%) | 67.92 | 69.77 | 55.21K |
| 2022-07-22 | 70.04 | 69.21 | ↓$0.83 (-1.19%) | 68.29 | 70.49 | 61.11K |
| 2022-07-21 | 69.61 | 69.94 | ↑$0.33 (0.47%) | 68.66 | 70.32 | 66.30K |
| 2022-07-20 | 67.54 | 69.24 | ↑$1.70 (2.52%) | 67.21 | 69.25 | 73.69K |
| 2022-07-19 | 66.60 | 67.58 | ↑$0.98 (1.47%) | 66.60 | 67.99 | 84.34K |
| 2022-07-18 | 66.87 | 66.19 | ↓$0.68 (-1.02%) | 65.70 | 66.89 | 73.39K |
| 2022-07-15 | 65.86 | 66.94 | ↑$1.08 (1.64%) | 64.96 | 67.19 | 64.50K |
| 2022-07-14 | 66.92 | 65.12 | ↓$1.80 (-2.69%) | 64.87 | 66.92 | 60.22K |
| 2022-07-13 | 67.23 | 67.26 | ↑$0.03 (0.04%) | 66.71 | 67.93 | 64.55K |
| 2022-07-12 | 65.66 | 67.46 | ↑$1.80 (2.74%) | 65.66 | 68.37 | 79.26K |
| 2022-07-11 | 66.77 | 65.94 | ↓$0.83 (-1.24%) | 65.52 | 66.97 | 58.64K |
| 2022-07-08 | 67.37 | 66.86 | ↓$0.51 (-0.76%) | 66.32 | 68.23 | 162.41K |
| 2022-07-07 | 69.00 | 67.05 | ↓$1.95 (-2.83%) | 63.49 | 69.29 | 364.04K |
Create an account or log in to view more rows.
$USNA cup and handle dont play
$USNA low volume
expect flat or negative close
$USNA Take it Bears !
$USNA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$USNA this is just going to go up forever
$USNA run it!
$USNA the end is near
$USNA Slapping that ask today
$USNA just fucking go already jeesh
$USNA down hard at open