USANA Health Sciences, Inc. Historical Stock Prices

USNA 
$148.92
*  
0.67
0.45%
Get USNA Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading USNA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    USNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  150.49  151.13  145.42  148.92 153,001
08/27/2015 149.25 151.13 145.42 148.92 153,078
08/26/2015 146.82 151.18 143.6 148.25 185,426
08/25/2015 144.86 150.51 143.87 145.16 181,658
08/24/2015 142.98 149.25 139.2 141.19 201,718
08/21/2015 156.91 156.91 151.05 153.13 172,694
08/20/2015 158 160.61 156.94 157.35 108,183
08/19/2015 159.52 161.27 157.99 158.62 135,922
08/18/2015 160.43 163.5999 159.08 159.82 105,380
08/17/2015 160 162.98 158 160.24 135,748
08/14/2015 160.95 161.76 158.1 161.55 86,037
08/13/2015 160.9 163.26 158.97 161.8 139,388
08/12/2015 160.18 161.68 157.17 160.57 160,759
08/11/2015 162.34 164.83 159.831 161.87 111,135
08/10/2015 160.46 165.27 158.575 163.96 129,306
08/07/2015 155.84 160.94 153.4801 159.97 134,690
08/06/2015 172.57 173.85 156 156.84 326,080
08/05/2015 156.15 176.88 150.75 176.12 451,098
08/04/2015 126.98 131.9 126.98 129.41 170,237
08/03/2015 125.65 127.97 125.1231 126.56 116,474
07/31/2015 125.2 126.8 123.86 124.65 77,660
07/30/2015 124.8 125.61 123.85 125.1 55,953
07/29/2015 126 126.84 122.54 125.16 143,351
07/28/2015 125.1 126.83 122.56 125.73 125,553
07/27/2015 125.81 125.82 123.43 124.1 95,330
07/24/2015 125.4 128.23 123.65 125.56 167,588
07/23/2015 128.44 128.54 124.72 125.28 84,499
07/22/2015 125.85 128.19 125.22 127.8 162,174
07/21/2015 128.09 129.048 123.57 126.08 169,409
07/20/2015 132.51 134.064 128 128.14 150,202
07/17/2015 135.79 136.588 132.19 132.51 60,093
07/16/2015 133.61 136.14 132.19 135.84 199,816
07/15/2015 137.04 137.06 132.92 133.34 92,255
07/14/2015 137.77 138.04 134.53 136.61 94,625
07/13/2015 136.87 140.96 135.26 137.38 165,510
07/10/2015 133.31 136.04 131.36 135.16 186,928
07/09/2015 138.64 139.57 132.15 132.68 195,459
07/08/2015 141.1 141.772 135.5 136.24 143,645
07/07/2015 141.21 142.815 138.58 142.48 130,439
07/06/2015 140.32 142.78 139.23 141.43 114,004
07/02/2015 143.73 145.0521 141.29 141.74 112,944
07/01/2015 137.01 144.16 136.59 143.77 144,029
06/30/2015 139.98 141.969 136.31 136.66 185,260
06/29/2015 137.27 141 137.27 139.07 159,751
06/26/2015 139 139.87 137.1 137.97 167,405
06/25/2015 137.3 141.0499 136.84 137.84 76,258
06/24/2015 137.83 137.83 136.39 137.32 128,053
06/23/2015 137.5 137.84 136.65 137.78 182,893
06/22/2015 136.9 138.27 136.15 137.29 128,216
06/19/2015 136.6 137.43 134.8 136.28 113,369
06/18/2015 137.48 139 135.83 136.03 73,624
06/17/2015 138.37 139.99 134.2 136.57 86,553
06/16/2015 133.59 138.65 133.59 138.53 105,374
06/15/2015 132.92 135.88 132.9 133.3 58,999
06/12/2015 136.14 136.4 132.78 134.71 101,040
06/11/2015 134.78 137.15 134.61 136.22 111,846
06/10/2015 132.99 135.905 131.2 134.94 85,731
06/09/2015 132.14 133.05 130.03 132.86 59,206
06/08/2015 133.15 133.745 131.03 132.07 49,970
06/05/2015 132.38 133.72 130.68 133.15 85,051
06/04/2015 132.2 133.23 131.03 132.13 141,225
06/03/2015 131.83 133.43 130.84 132.66 72,296
06/02/2015 129.04 133.8099 128.59 131.58 100,251
06/01/2015 128.09 132.82 125.77 129.52 134,110
05/29/2015 128.08 128.85 125.535 128.09 73,424
05/28/2015 129.07 129.07 126.57 128.69 52,455
05/27/2015 128.3 129.971 128.04 128.84 90,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?