USANA Health Sciences Inc (USNA) Historical Stock Data
39.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USNA is up 0.36% a day on average. There have been 19 days where USANA Health Sciences Inc closed green and 11 days where USNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 40.29 | 40.53 | ↑$0.24 (0.60%) | 40.14 | 40.95 | 84.84K |
| 2024-11-06 | 40.00 | 40.33 | ↑$0.33 (0.82%) | 39.84 | 41.17 | 121.77K |
| 2024-11-05 | 37.71 | 38.98 | ↑$1.27 (3.37%) | 37.57 | 39.16 | 95.83K |
| 2024-11-04 | 37.40 | 37.91 | ↑$0.51 (1.36%) | 37.28 | 38.30 | 67.14K |
| 2024-11-01 | 36.90 | 37.29 | ↑$0.39 (1.06%) | 36.84 | 37.35 | 76.67K |
| 2024-10-31 | 36.58 | 36.94 | ↑$0.36 (0.98%) | 36.37 | 37.25 | 97.66K |
| 2024-10-30 | 36.96 | 36.74 | ↓$0.22 (-0.60%) | 36.59 | 37.66 | 64.01K |
| 2024-10-29 | 36.96 | 37.30 | ↑$0.34 (0.92%) | 36.79 | 37.85 | 85.02K |
| 2024-10-28 | 37.09 | 37.30 | ↑$0.21 (0.57%) | 37.01 | 38.18 | 94.61K |
| 2024-10-25 | 38.10 | 36.81 | ↓$1.29 (-3.39%) | 36.81 | 38.10 | 115.77K |
| 2024-10-24 | 36.69 | 37.81 | ↑$1.12 (3.05%) | 36.69 | 37.92 | 165.95K |
| 2024-10-23 | 34.37 | 36.58 | ↑$2.21 (6.43%) | 34.37 | 36.62 | 158.13K |
| 2024-10-22 | 34.87 | 34.48 | ↓$0.39 (-1.12%) | 34.15 | 35.16 | 118.08K |
| 2024-10-21 | 35.76 | 35.05 | ↓$0.71 (-1.99%) | 34.77 | 35.76 | 91.96K |
| 2024-10-18 | 36.35 | 35.85 | ↓$0.50 (-1.38%) | 35.79 | 36.35 | 49.25K |
| 2024-10-17 | 36.63 | 36.23 | ↓$0.40 (-1.09%) | 35.71 | 36.63 | 50.61K |
| 2024-10-16 | 36.40 | 36.69 | ↑$0.29 (0.80%) | 36.39 | 37.07 | 75.49K |
| 2024-10-15 | 35.60 | 36.23 | ↑$0.63 (1.77%) | 35.58 | 36.64 | 86.36K |
| 2024-10-14 | 36.07 | 35.62 | ↓$0.45 (-1.25%) | 35.60 | 36.19 | 59.79K |
| 2024-10-11 | 35.72 | 35.79 | ↑$0.07 (0.20%) | 35.72 | 36.18 | 47.95K |
| 2024-10-10 | 35.13 | 35.79 | ↑$0.66 (1.88%) | 34.76 | 35.79 | 85.99K |
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