USANA Health Sciences Inc. Common Stockのデータ

USANA Health Sciences Inc. Common Stockの基本情報

名前 USANA Health Sciences Inc. Common Stock
ティッカー USNA
国 United States
上場年 nan
セクター Consumer Durables

USANA Health Sciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.43 90.33 90.94 91.91 95500.0 91.91
2021-02-12 92.9 89.75 92.9 90.59 161000.0 90.59
2021-02-11 96.4 92.49 95.02 93.32 197000.0 93.32
2021-02-10 101.5 93.56 95.86 98.53 310900.0 98.53
2021-02-09 87.18 85.12 85.54 87.16 121800.0 87.16
2021-02-08 85.49 84.05 84.5 85.19 88500.0 85.19
2021-02-05 85.94 83.66 85.94 84.2 134100.0 84.2
2021-02-04 85.27 82.46 82.46 85.18 113500.0 85.18
2021-02-03 83.2 81.64 82.73 82.76 67900.0 82.76
2021-02-02 83.75 81.5 82.69 82.52 39100.0 82.52
2021-02-01 83.23 80.0 83.23 81.82 95700.0 81.82
2021-01-29 86.3 82.76 86.07 82.76 112700.0 82.76
2021-01-28 87.96 84.07 86.64 85.99 88800.0 85.99
2021-01-27 88.85 85.62 88.73 86.66 96600.0 86.66
2021-01-26 89.86 88.13 89.75 89.46 72700.0 89.46
2021-01-25 89.6 86.52 86.66 89.56 147700.0 89.56
2021-01-22 86.8 84.88 85.43 86.67 85900.0 86.67
2021-01-21 86.1 84.3 84.85 85.63 113700.0 85.63
2021-01-20 85.92 83.3 83.3 84.85 131500.0 84.85
2021-01-19 82.81 79.3 79.75 82.37 80400.0 82.37
2021-01-15 79.8 78.49 78.49 79.33 51300.0 79.33
2021-01-14 80.05 78.96 79.26 79.14 66300.0 79.14
2021-01-13 79.35 78.35 79.35 78.9 40800.0 78.9
2021-01-12 80.78 78.76 79.98 79.33 39800.0 79.33
2021-01-11 80.91 78.86 79.1 80.03 58500.0 80.03
2021-01-08 82.17 78.64 82.17 79.72 87000.0 79.72
2021-01-07 84.55 81.42 84.55 81.61 71800.0 81.61
2021-01-06 84.5 82.08 82.08 84.18 98000.0 84.18
2021-01-05 82.98 78.31 78.31 82.11 71600.0 82.11
2021-01-04 79.05 77.06 77.36 77.95 104800.0 77.95
2020-12-31 77.59 76.62 77.02 77.1 34100.0 77.1
2020-12-30 77.83 76.68 77.7 77.02 45000.0 77.02
2020-12-29 77.6 76.19 77.05 77.41 61700.0 77.41
2020-12-28 78.3 76.78 78.13 76.94 48400.0 76.94
2020-12-24 79.28 77.45 78.99 77.79 42200.0 77.79
2020-12-23 78.9 77.28 78.08 78.55 38000.0 78.55
2020-12-22 78.72 77.27 77.92 77.41 48300.0 77.41
2020-12-21 78.59 77.01 77.93 78.07 94400.0 78.07
2020-12-18 79.44 78.02 78.71 78.87 450500.0 78.87
2020-12-17 79.5 77.7 79.47 78.36 125900.0 78.36
2020-12-16 78.83 75.61 76.65 78.42 111300.0 78.42
2020-12-15 76.48 75.12 75.86 76.17 75900.0 76.17
2020-12-14 75.85 74.85 75.65 75.3 79000.0 75.3
2020-12-11 76.56 74.97 76.14 75.28 57500.0 75.28
2020-12-10 78.09 75.67 77.23 76.66 95400.0 76.66
2020-12-09 78.22 76.78 77.95 77.57 72700.0 77.57
2020-12-08 78.15 76.33 77.13 77.63 220900.0 77.63
2020-12-07 78.71 76.32 78.19 77.1 72800.0 77.1
2020-12-04 78.66 77.16 78.12 78.66 46100.0 78.66
2020-12-03 77.91 76.39 76.99 77.65 58400.0 77.65
2020-12-02 77.17 75.25 76.0 76.87 62600.0 76.87
2020-12-01 76.49 74.39 75.87 75.87 153400.0 75.87
2020-11-30 76.08 74.2 76.08 75.18 102600.0 75.18
2020-11-27 76.7 75.03 75.76 76.65 22800.0 76.65
2020-11-25 77.14 75.49 77.14 75.77 55700.0 75.77
2020-11-24 78.0 75.25 76.91 77.14 161800.0 77.14
2020-11-23 76.66 74.2 76.13 76.05 71500.0 76.05
2020-11-20 75.58 73.66 74.71 75.42 71800.0 75.42
2020-11-19 74.97 73.49 73.62 74.82 77800.0 74.82
2020-11-18 77.05 73.65 76.56 73.72 101300.0 73.72
2020-11-17 76.97 73.0 74.39 76.49 128800.0 76.49
2020-11-16 76.13 73.95 76.0 75.09 99800.0 75.09
2020-11-13 75.4 73.76 74.67 75.03 104200.0 75.03
2020-11-12 77.8 74.25 77.8 74.72 84600.0 74.72
2020-11-11 78.22 76.21 76.37 78.12 116200.0 78.12
2020-11-10 76.68 74.21 74.66 75.95 122200.0 75.95
2020-11-09 80.44 74.0 78.65 74.12 124100.0 74.12
2020-11-06 79.32 77.28 79.32 77.45 58600.0 77.45
2020-11-05 79.72 77.53 77.53 78.64 65500.0 78.64
2020-11-04 77.42 76.19 76.4 76.77 58800.0 76.77
2020-11-03 77.7 75.68 77.16 76.55 77600.0 76.55
2020-11-02 77.18 74.24 76.56 75.96 66100.0 75.96
2020-10-30 78.82 75.04 78.8 75.65 109900.0 75.65
2020-10-29 80.02 77.98 80.0 78.63 79800.0 78.63
2020-10-28 83.56 80.43 83.0 80.55 96800.0 80.55
2020-10-27 84.68 82.77 84.38 83.81 106800.0 83.81
2020-10-26 85.39 82.9 84.74 84.81 178200.0 84.81
2020-10-23 85.91 84.02 84.31 85.86 112500.0 85.86
2020-10-22 84.23 80.8 82.0 83.99 187800.0 83.99
2020-10-21 83.0 78.17 80.31 81.5 387400.0 81.5
2020-10-20 78.68 77.3 78.34 77.65 139500.0 77.65
2020-10-19 79.24 77.32 77.78 77.54 99000.0 77.54
2020-10-16 79.33 77.03 78.7 77.12 54100.0 77.12
2020-10-15 79.08 77.07 77.34 78.76 68200.0 78.76
2020-10-14 79.86 78.19 78.37 78.27 67500.0 78.27
2020-10-13 78.81 76.76 77.95 78.59 90000.0 78.59
2020-10-12 78.8 77.24 77.92 77.99 83800.0 77.99
2020-10-09 78.2 76.5 77.0 77.96 102300.0 77.96
2020-10-08 76.84 75.29 75.38 76.47 73400.0 76.47
2020-10-07 76.23 74.33 75.4 75.09 110600.0 75.09
2020-10-06 76.26 74.79 75.2 75.06 86000.0 75.06
2020-10-05 76.21 74.26 75.43 74.78 68400.0 74.78
2020-10-02 76.22 73.39 74.37 75.09 91700.0 75.09
2020-10-01 75.3 73.38 73.8 74.89 103700.0 74.89
2020-09-30 74.83 72.24 72.24 73.65 156600.0 73.65
2020-09-29 74.56 72.03 74.56 72.39 153100.0 72.39
2020-09-28 75.25 74.03 75.25 74.24 85700.0 74.24
2020-09-25 75.07 73.08 73.9 74.75 109500.0 74.75
2020-09-24 75.11 73.36 74.65 74.11 97000.0 74.11
2020-09-23 76.57 74.32 76.44 74.37 88600.0 74.37
2020-09-22 77.17 75.59 76.17 76.32 106800.0 76.32
2020-09-21 75.94 73.87 74.88 75.7 124200.0 75.7
2020-09-18 75.64 74.15 75.2 75.37 221600.0 75.37
2020-09-17 75.31 74.1 74.99 74.66 96800.0 74.66
2020-09-16 76.64 75.03 76.45 75.03 85000.0 75.03
2020-09-15 77.42 75.85 77.26 76.22 76100.0 76.22
2020-09-14 78.15 76.39 77.82 76.47 67000.0 76.47
2020-09-11 79.06 76.69 78.3 77.36 80100.0 77.36
2020-09-10 80.12 77.29 77.31 77.71 105200.0 77.71
2020-09-09 78.03 76.1 76.45 77.24 92600.0 77.24
2020-09-08 75.76 73.59 74.73 75.58 95700.0 75.58
2020-09-04 76.25 73.36 76.11 75.32 140100.0 75.32
2020-09-03 77.68 75.11 77.58 75.54 127900.0 75.54
2020-09-02 78.49 77.16 77.31 77.87 77200.0 77.87
2020-09-01 78.15 76.25 78.14 77.33 111200.0 77.33
2020-08-31 79.7 78.15 79.03 78.41 89700.0 78.41
2020-08-28 79.51 75.61 78.91 78.68 139800.0 78.68
2020-08-27 80.12 77.8 80.12 78.89 79300.0 78.89
2020-08-26 80.76 79.3 80.06 79.34 94400.0 79.34
2020-08-25 80.83 78.72 78.78 80.32 104400.0 80.32
2020-08-24 82.47 78.66 82.06 78.66 143300.0 78.66
2020-08-21 83.68 81.97 82.44 82.0 188000.0 82.0
2020-08-20 83.5 81.56 82.22 83.17 86000.0 83.17
2020-08-19 83.19 82.19 83.19 82.51 70400.0 82.51
2020-08-18 83.53 82.7 83.52 83.2 72600.0 83.2
2020-08-17 83.75 82.81 83.49 83.52 62100.0 83.52
2020-08-14 83.4 82.26 83.36 83.15 52000.0 83.15
2020-08-13 83.98 83.01 83.7 83.69 48200.0 83.69
2020-08-12 85.12 82.65 83.69 83.84 101600.0 83.84
2020-08-11 83.66 81.78 82.1 82.81 83200.0 82.81
2020-08-10 82.98 80.91 82.98 81.06 56300.0 81.06
2020-08-07 83.03 81.84 82.73 82.54 96600.0 82.54
2020-08-06 83.79 81.6 83.61 82.55 85100.0 82.55
2020-08-05 83.43 81.71 82.04 83.24 85700.0 83.24
2020-08-04 81.57 79.84 80.69 81.41 133700.0 81.41
2020-08-03 81.84 79.9 81.69 81.18 93800.0 81.18
2020-07-31 81.27 78.9 81.27 81.18 125900.0 81.18
2020-07-30 81.87 78.89 80.49 81.36 94400.0 81.36
2020-07-29 82.16 80.6 80.6 81.44 91700.0 81.44
2020-07-28 81.73 80.36 81.27 80.8 100100.0 80.8
2020-07-27 81.99 79.12 79.88 81.27 152500.0 81.27
2020-07-24 83.2 79.67 82.86 79.88 137200.0 79.88
2020-07-23 85.96 82.9 85.96 83.36 198600.0 83.36
2020-07-22 88.44 83.28 87.25 85.39 349600.0 85.39
2020-07-21 92.26 87.39 92.0 88.7 257200.0 88.7
2020-07-20 91.26 89.52 90.17 91.2 148100.0 91.2
2020-07-17 91.13 88.6 88.65 89.91 190800.0 89.91
2020-07-16 89.52 86.51 87.24 88.65 166300.0 88.65
2020-07-15 87.06 84.64 86.16 86.79 166600.0 86.79
2020-07-14 85.11 82.11 83.45 85.0 122900.0 85.0
2020-07-13 85.74 82.7 82.7 84.01 165600.0 84.01
2020-07-10 82.36 81.21 81.85 82.29 91000.0 82.29
2020-07-09 82.97 81.0 82.58 82.09 121400.0 82.09
2020-07-08 82.75 81.16 81.51 82.64 141900.0 82.64
2020-07-07 82.22 78.94 78.94 81.28 186700.0 81.28
2020-07-06 83.64 77.69 83.01 79.57 280300.0 79.57
2020-07-02 82.36 76.16 76.8 82.3 351600.0 82.3
2020-07-01 74.58 73.03 73.53 74.14 154600.0 74.14
2020-06-30 73.73 71.15 71.15 73.43 226700.0 73.43
2020-06-29 72.39 69.19 69.19 71.56 184700.0 71.56
2020-06-26 69.94 68.3 69.73 68.64 422800.0 68.64
2020-06-25 72.29 69.39 71.78 69.75 271600.0 69.75
2020-06-24 75.55 71.24 75.55 72.0 453500.0 72.0
2020-06-23 77.39 75.5 77.1 75.51 193100.0 75.51
2020-06-22 76.91 75.55 76.27 76.25 212400.0 76.25
2020-06-19 79.67 76.16 79.39 76.25 355900.0 76.25
2020-06-18 80.91 78.85 79.8 79.19 168900.0 79.19
2020-06-17 82.71 80.03 82.08 80.43 117200.0 80.43
2020-06-16 82.88 80.83 82.88 81.71 172700.0 81.71
2020-06-15 81.45 76.64 77.64 80.78 147900.0 80.78
2020-06-12 81.33 77.31 80.41 79.37 167900.0 79.37
2020-06-11 83.36 78.42 81.3 78.59 236700.0 78.59
2020-06-10 83.27 80.33 82.25 82.87 222300.0 82.87
2020-06-09 84.12 82.0 83.21 82.02 201700.0 82.02
2020-06-08 87.37 83.64 85.89 83.79 136100.0 83.79
2020-06-05 87.79 85.85 86.7 85.91 121700.0 85.91
2020-06-04 86.26 84.5 85.52 85.36 116000.0 85.36
2020-06-03 86.28 83.91 84.79 85.97 188500.0 85.97
2020-06-02 86.0 83.24 86.0 83.84 127300.0 83.84
2020-06-01 87.04 83.97 85.0 86.14 156300.0 86.14
2020-05-29 85.02 83.16 84.64 84.72 160500.0 84.72
2020-05-28 86.36 83.93 85.29 84.12 152900.0 84.12
2020-05-27 84.9 81.98 84.13 84.59 240400.0 84.59
2020-05-26 85.13 82.58 82.58 83.6 165200.0 83.6
2020-05-22 83.86 80.52 83.7 81.17 152300.0 81.17
2020-05-21 84.62 82.65 84.25 82.86 105900.0 82.86
2020-05-20 84.6 82.68 83.6 84.25 126300.0 84.25
2020-05-19 84.28 81.39 82.56 81.79 110500.0 81.79
2020-05-18 84.57 81.56 84.36 82.76 160800.0 82.76
2020-05-15 83.17 78.25 78.92 82.22 133900.0 82.22
2020-05-14 81.0 77.07 81.0 78.85 191200.0 78.85
2020-05-13 84.27 81.82 82.68 82.55 194500.0 82.55
2020-05-12 87.63 82.47 87.06 82.61 285000.0 82.61
2020-05-11 88.78 86.02 88.06 86.02 174900.0 86.02
2020-05-08 89.5 86.41 88.14 87.99 232500.0 87.99
2020-05-07 87.0 84.15 84.85 86.7 354900.0 86.7
2020-05-06 85.5 80.95 82.55 82.85 413200.0 82.85
2020-05-05 87.88 80.75 86.74 82.14 1487100.0 82.14
2020-05-04 85.93 83.73 84.13 85.46 219700.0 85.46
2020-05-01 89.0 84.37 87.2 84.53 157500.0 84.53
2020-04-30 90.94 85.71 86.27 89.22 192600.0 89.22
2020-04-29 89.17 83.81 85.0 87.64 211900.0 87.64
2020-04-28 87.0 82.58 87.0 83.79 245000.0 83.79
2020-04-27 87.97 83.23 83.84 86.22 235200.0 86.22
2020-04-24 84.75 80.94 81.89 83.78 277100.0 83.78
2020-04-23 83.36 78.71 78.71 80.97 265000.0 80.97
2020-04-22 82.65 74.63 75.77 78.64 697400.0 78.64
2020-04-21 69.49 65.0 65.79 68.88 222500.0 68.88
2020-04-20 68.89 65.22 67.38 66.91 179000.0 66.91
2020-04-17 69.9 67.09 69.8 68.6 224300.0 68.6
2020-04-16 69.15 67.21 67.72 68.45 140900.0 68.45
2020-04-15 69.95 67.01 68.88 67.98 194500.0 67.98
2020-04-14 70.85 68.34 70.64 70.64 141500.0 70.64
2020-04-13 70.19 66.04 68.76 69.45 134400.0 69.45
2020-04-09 73.82 67.81 72.64 68.7 181900.0 68.7
2020-04-08 71.0 68.01 70.14 70.94 143800.0 70.94
2020-04-07 73.96 67.01 72.39 69.4 303200.0 69.4
2020-04-06 70.87 63.79 64.2 70.12 366600.0 70.12
2020-04-03 64.26 61.14 62.7 62.38 299600.0 62.38
2020-04-02 62.87 55.66 55.66 62.72 302600.0 62.72
2020-04-01 57.7 55.0 56.0 55.29 174900.0 55.29
2020-03-31 59.63 57.0 57.53 57.76 232400.0 57.76
2020-03-30 60.97 56.76 59.78 57.97 245500.0 57.97
2020-03-27 61.25 57.39 60.49 59.35 203400.0 59.35
2020-03-26 62.98 56.54 56.72 62.39 353100.0 62.39
2020-03-25 58.09 52.96 56.41 56.2 275700.0 56.2
2020-03-24 56.12 51.09 52.31 56.09 182600.0 56.09
2020-03-23 51.73 45.81 47.62 50.31 256000.0 50.31
2020-03-20 51.43 45.78 50.1 47.75 258800.0 47.75
2020-03-19 52.92 44.01 45.33 49.7 261700.0 49.7
2020-03-18 47.75 43.01 47.48 45.78 239200.0 45.78
2020-03-17 57.48 48.21 55.94 50.0 233400.0 50.0
2020-03-16 60.0 54.5 59.47 54.89 265800.0 54.89
2020-03-13 64.88 61.0 63.61 62.23 301300.0 62.23
2020-03-12 69.59 60.52 65.5 60.68 344200.0 60.68
2020-03-11 70.28 67.5 68.93 69.88 196600.0 69.88
2020-03-10 72.06 68.59 70.26 70.51 237300.0 70.51
2020-03-09 72.37 67.2 69.26 68.57 315600.0 68.57
2020-03-06 74.31 70.9 70.9 74.03 198200.0 74.03
2020-03-05 74.17 70.5 73.22 72.9 264000.0 72.9
2020-03-04 75.19 69.87 70.4 74.92 186500.0 74.92
2020-03-03 72.83 69.05 70.26 69.38 290400.0 69.38
2020-03-02 70.35 66.07 66.46 70.2 342400.0 70.2
2020-02-28 66.76 63.07 63.07 66.1 379400.0 66.1
2020-02-27 66.66 63.39 64.66 65.07 217500.0 65.07
2020-02-26 68.99 65.38 66.63 65.71 331700.0 65.71
2020-02-25 68.14 64.86 67.69 66.53 307600.0 66.53
2020-02-24 69.0 66.56 68.46 67.26 228600.0 67.26
2020-02-21 71.49 69.55 71.26 70.46 123700.0 70.46
2020-02-20 72.87 71.0 71.0 71.47 145400.0 71.47
2020-02-19 73.35 71.19 73.09 71.38 187400.0 71.38
2020-02-18 75.21 71.59 75.0 72.56 279000.0 72.56