USANA Health Sciences, Inc. Historical Stock Prices

USNA 
$128.01
*  
0.58
0.45%
Get USNA Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  127.30  128.26  125.03  128.01 63,689
05/26/2015 127.76 128.26 125.03 128.01 63,689
05/22/2015 130.25 131.1 127.44 128.59 63,300
05/21/2015 131.6 135 129.11 130.29 97,787
05/20/2015 127.83 135.8 127.27 131.6 181,305
05/19/2015 128 129.71 126.78 127.21 52,748
05/18/2015 124.05 128.19 124.05 128.17 110,131
05/15/2015 125.92 128.29 124.64 124.78 75,193
05/14/2015 122.68 126.7284 122.01 125.66 92,044
05/13/2015 121.1 123.2 118.01 122.71 174,244
05/12/2015 118.72 122.12 116.0001 121.95 107,576
05/11/2015 123.74 124.05 119.17 119.48 109,725
05/08/2015 123.95 125.2 123.5 124 111,007
05/07/2015 139 139 122.085 123.13 262,905
05/06/2015 120.99 140.99 120.99 140.51 323,818
05/05/2015 118.12 119.47 116.6 117.08 95,102
05/04/2015 119.8 121.95 117.65 117.9 51,115
05/01/2015 114.2 120.23 114.2 120.23 105,355
04/30/2015 118.3 118.3 113.28 113.74 103,760
04/29/2015 123.06 123.92 117.85 118.64 144,198
04/28/2015 123.42 126.38 122.77 124.61 124,051
04/27/2015 128.21 130.5 123.01 123.89 170,435
04/24/2015 127.66 129.7 126.08 128.29 115,435
04/23/2015 123.44 128.79 122.93 128.12 96,422
04/22/2015 120.81 123.46 119.01 123.36 69,874
04/21/2015 120.03 122.63 119 120.54 91,008
04/20/2015 118.2 122.54 117.85 119.98 87,887
04/17/2015 119.98 120.62 117.48 117.98 61,076
04/16/2015 121.14 123.4275 120.6 120.7 39,451
04/15/2015 121 123.39 120.17 121.49 79,253
04/14/2015 117.88 121.11 116.83 120.13 65,834
04/13/2015 118.38 118.92 117.631 118.19 57,953
04/10/2015 116.53 119.01 116.53 118.32 62,758
04/09/2015 114.21 116.76 113.4 116.04 78,640
04/08/2015 113.95 114.8 112.83 114.2 74,180
04/07/2015 115 115 113.28 113.79 32,847
04/06/2015 114.04 115 113.16 114.98 51,208
04/02/2015 113.44 114.26 112.37 114.19 78,066
04/01/2015 110.76 114.87 108.95 113.19 129,924
03/31/2015 112.32 114.99 110.84 111.12 118,187
03/30/2015 111.62 113.6 110.67 112.45 38,306
03/27/2015 107.13 112.64 107.13 111.38 71,931
03/26/2015 106.94 109.65 105.785 107.36 52,580
03/25/2015 109.17 112.03 107.09 107.35 78,579
03/24/2015 112.4 113.49 108.65 109.05 84,834
03/23/2015 108.38 114.15 107.94 112.99 76,881
03/20/2015 103.19 109.51 103.19 108.53 146,151
03/19/2015 101.74 103.5 101.49 103.02 51,152
03/18/2015 99.84 102.96 99.5 102.14 45,211
03/17/2015 100.38 100.38 98.86 99.64 30,474
03/16/2015 100.57 101.52 100.05 100.58 46,035
03/13/2015 100.01 100.73 98.91 100 33,694
03/12/2015 99.22 100 98.96 99.99 64,561
03/11/2015 98.2 99.23 96.04 98.68 104,006
03/10/2015 99.95 99.95 97.02 97.93 80,317
03/09/2015 98.87 100.9675 98.317 100.35 71,506
03/06/2015 99.3 100.77 98.71 98.8 60,936
03/05/2015 99.71 100.9 98.39 99.57 86,433
03/04/2015 100.75 100.77 99.28 100 33,414
03/03/2015 101.3 101.41 98.14 100.96 76,106
03/02/2015 100.41 101.04 99.59 101 115,188
02/27/2015 104.31 105.65 99.41 100.01 74,004
02/26/2015 104.03 105.12 103.26 104.98 49,897
*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?