USANA Health Sciences Inc (USNA) Historical Stock Data
33.38 ↓1.33 (-3.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USNA is down -0.68% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.24 | 33.38 | ↓$0.86 (-2.51%) | 33.28 | 34.64 | 619.78K |
| 2024-12-19 | 34.76 | 34.71 | ↓$0.05 (-0.14%) | 34.50 | 35.44 | 105.56K |
| 2024-12-18 | 36.50 | 34.62 | ↓$1.88 (-5.15%) | 34.58 | 36.83 | 91.39K |
| 2024-12-17 | 36.54 | 36.28 | ↓$0.26 (-0.71%) | 36.23 | 37.18 | 92.06K |
| 2024-12-16 | 36.84 | 36.70 | ↓$0.14 (-0.38%) | 36.14 | 37.69 | 216.93K |
| 2024-12-13 | 37.32 | 36.64 | ↓$0.68 (-1.82%) | 36.03 | 37.32 | 131.17K |
| 2024-12-12 | 37.44 | 37.62 | ↑$0.18 (0.48%) | 37.23 | 38.09 | 63.04K |
| 2024-12-11 | 38.76 | 37.74 | ↓$1.02 (-2.63%) | 37.61 | 38.76 | 55.65K |
| 2024-12-10 | 38.00 | 38.50 | ↑$0.50 (1.32%) | 37.50 | 38.85 | 88.59K |
| 2024-12-09 | 37.61 | 38.16 | ↑$0.55 (1.46%) | 37.47 | 38.75 | 94.88K |
| 2024-12-06 | 38.22 | 37.31 | ↓$0.91 (-2.38%) | 37.17 | 38.85 | 79.13K |
| 2024-12-05 | 38.29 | 37.70 | ↓$0.59 (-1.54%) | 37.42 | 38.29 | 74.56K |
| 2024-12-04 | 38.38 | 38.61 | ↑$0.23 (0.60%) | 37.87 | 38.71 | 64.66K |
| 2024-12-03 | 39.73 | 38.25 | ↓$1.48 (-3.73%) | 38.23 | 39.74 | 58.33K |
| 2024-12-02 | 38.50 | 40.02 | ↑$1.52 (3.95%) | 38.49 | 40.42 | 102.42K |
| 2024-11-29 | 39.01 | 38.53 | ↓$0.48 (-1.23%) | 38.37 | 39.37 | 80.22K |
| 2024-11-27 | 38.44 | 39.16 | ↑$0.72 (1.87%) | 38.21 | 39.18 | 87.70K |
| 2024-11-26 | 39.88 | 38.04 | ↓$1.84 (-4.61%) | 37.90 | 39.88 | 65.37K |
| 2024-11-25 | 40.37 | 39.92 | ↓$0.45 (-1.11%) | 39.84 | 40.79 | 110.63K |
| 2024-11-22 | 39.50 | 39.90 | ↑$0.40 (1.01%) | 39.50 | 40.22 | 83.20K |
| 2024-11-21 | 39.70 | 39.36 | ↓$0.34 (-0.86%) | 39.32 | 39.99 | 64.07K |
| 2024-11-20 | 38.85 | 39.52 | ↑$0.67 (1.72%) | 38.85 | 39.53 | 66.31K |
| 2024-11-19 | 39.00 | 39.04 | ↑$0.04 (0.10%) | 38.55 | 39.49 | 73.71K |
| 2024-11-18 | 40.24 | 39.38 | ↓$0.86 (-2.14%) | 39.28 | 40.38 | 70.89K |
| 2024-11-15 | 39.76 | 40.34 | ↑$0.58 (1.46%) | 39.66 | 40.67 | 80.35K |
| 2024-11-14 | 40.98 | 39.44 | ↓$1.54 (-3.76%) | 39.13 | 40.98 | 65.22K |
| 2024-11-13 | 40.90 | 40.91 | ↑$0.01 (0.02%) | 40.58 | 41.52 | 69.88K |
| 2024-11-12 | 41.18 | 40.52 | ↓$0.66 (-1.60%) | 40.40 | 41.18 | 81.45K |
| 2024-11-11 | 40.40 | 41.29 | ↑$0.89 (2.20%) | 40.40 | 41.84 | 90.78K |
| 2024-11-08 | 40.35 | 40.25 | ↓$0.10 (-0.25%) | 39.94 | 40.59 | 117.98K |
Create an account or log in to view more rows.
$USNA prepare your cash to buy dip
$USNA death cross will complete today
$USNA upupup!
$USNA Not Selling
Hodling for thousands!
$USNA Sleep well my bulls
sleep well
$USNA If options never existed
what do you think this stock would be trading at?
$USNA gets me every time lol
$USNA Be patient !!
$USNA not yet time to short
$USNA bought more