STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

U.S. first-quarter GDP report prompts inflation, growth concerns among investors

USANA Health Sciences, Inc. (USNA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.14

-0.56

(-1.28%)

At close: 04:00PM EDT

43.14

0.00

(0.00%)

After hours:

04:56PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	43.61	43.76	42.70	43.14	43.14	106,999
Apr 24, 2024	44.44	44.67	43.34	43.70	43.70	89,400
Apr 23, 2024	44.44	44.99	44.44	44.75	44.75	58,900
Apr 22, 2024	44.35	44.62	44.00	44.23	44.23	65,700
Apr 19, 2024	43.41	44.31	43.34	44.13	44.13	85,600
Apr 18, 2024	43.18	43.73	43.13	43.47	43.47	79,300
Apr 17, 2024	43.69	44.20	42.99	43.01	43.01	74,000
Apr 16, 2024	43.41	43.69	42.59	43.19	43.19	81,300
Apr 15, 2024	44.20	44.20	43.17	43.46	43.46	86,900
Apr 12, 2024	45.08	45.52	43.83	43.97	43.97	62,200
Apr 11, 2024	45.94	45.94	45.12	45.30	45.30	60,400
Apr 10, 2024	46.35	46.35	45.48	45.48	45.48	92,000
Apr 09, 2024	46.72	47.46	46.72	47.23	47.23	61,000
Apr 08, 2024	46.19	47.08	46.19	46.72	46.72	91,700
Apr 05, 2024	45.92	46.09	45.27	45.97	45.97	145,600
Apr 04, 2024	45.89	46.29	45.44	45.82	45.82	115,000
Apr 03, 2024	46.31	46.34	45.01	45.44	45.44	153,800
Apr 02, 2024	47.74	47.74	46.44	46.64	46.64	121,800
Apr 01, 2024	48.89	48.89	47.96	47.96	47.96	68,100
Mar 28, 2024	48.49	48.90	48.29	48.50	48.50	72,300
Mar 27, 2024	47.78	48.61	47.78	48.27	48.27	61,500
Mar 26, 2024	48.22	48.27	47.52	47.53	47.53	55,600
Mar 25, 2024	47.91	48.37	47.75	48.00	48.00	55,700
Mar 22, 2024	48.79	48.79	47.83	47.83	47.83	57,400
Mar 21, 2024	48.80	49.11	48.27	48.59	48.59	76,800
Mar 20, 2024	48.33	49.17	47.73	48.59	48.59	70,200
Mar 19, 2024	49.00	49.21	48.12	48.14	48.14	68,000
Mar 18, 2024	50.11	50.11	48.89	48.90	48.90	61,100
Mar 15, 2024	48.77	50.32	48.77	50.11	50.11	367,600
Mar 14, 2024	49.89	49.89	48.60	49.00	49.00	91,400
Mar 13, 2024	48.59	50.25	48.59	50.08	50.08	82,500
Mar 12, 2024	48.97	49.30	48.52	48.72	48.72	100,600
Mar 11, 2024	48.73	49.66	48.45	49.00	49.00	106,400
Mar 08, 2024	48.96	49.62	48.33	48.58	48.58	96,500
Mar 07, 2024	48.09	48.87	47.98	48.56	48.56	111,600
Mar 06, 2024	47.06	47.71	46.58	47.58	47.58	150,000
Mar 05, 2024	48.01	48.30	46.48	46.76	46.76	111,700
Mar 04, 2024	48.20	49.14	47.97	48.50	48.50	105,300
Mar 01, 2024	48.42	48.42	47.61	48.32	48.32	85,900
Feb 29, 2024	48.54	49.20	47.51	48.26	48.26	125,500
Feb 28, 2024	47.81	48.66	47.64	48.06	48.06	43,000
Feb 27, 2024	48.65	48.87	48.13	48.13	48.13	45,200
Feb 26, 2024	48.47	49.17	48.10	48.51	48.51	44,800
Feb 23, 2024	48.18	49.01	48.00	48.77	48.77	51,400
Feb 22, 2024	48.74	49.26	48.33	48.39	48.39	58,000
Feb 21, 2024	48.66	49.65	48.66	49.30	49.30	51,400
Feb 20, 2024	48.76	49.69	48.76	48.98	48.98	50,100
Feb 16, 2024	49.30	50.49	49.19	49.40	49.40	69,100
Feb 15, 2024	48.57	50.07	48.57	49.67	49.67	81,200
Feb 14, 2024	49.71	49.71	48.34	49.06	49.06	63,500
Feb 13, 2024	51.11	51.17	48.75	49.07	49.07	100,900
Feb 12, 2024	50.82	52.75	50.82	52.36	52.36	66,800
Feb 09, 2024	50.72	51.15	50.03	50.89	50.89	55,300
Feb 08, 2024	49.55	50.94	49.55	50.85	50.85	80,600
Feb 07, 2024	52.10	52.10	48.90	49.71	49.71	101,100
Feb 06, 2024	46.57	48.17	46.53	47.80	47.80	128,700
Feb 05, 2024	47.01	47.36	46.42	46.43	46.43	63,800
Feb 02, 2024	47.78	48.27	47.22	47.23	47.23	47,700
Feb 01, 2024	47.04	48.48	46.89	48.43	48.43	93,400
Jan 31, 2024	47.76	48.03	46.72	46.82	46.82	64,400
Jan 30, 2024	47.81	48.19	47.62	47.72	47.72	88,500
Jan 29, 2024	48.47	48.74	48.00	48.11	48.11	72,400
Jan 26, 2024	49.36	49.50	48.40	48.55	48.55	60,800
Jan 25, 2024	48.48	49.01	48.31	48.82	48.82	58,900
Jan 24, 2024	48.50	48.50	47.64	47.70	47.70	47,300
Jan 23, 2024	48.99	49.20	47.84	48.09	48.09	58,600
Jan 22, 2024	47.59	48.69	47.59	48.39	48.39	70,900
Jan 19, 2024	47.86	47.86	46.84	47.47	47.47	53,300
Jan 18, 2024	47.95	48.06	47.46	47.53	47.53	70,700
Jan 17, 2024	48.29	48.81	47.52	47.83	47.83	56,000
Jan 16, 2024	50.15	50.15	48.84	48.88	48.88	56,100
Jan 12, 2024	51.41	51.41	50.04	50.52	50.52	52,400
Jan 11, 2024	50.79	51.00	49.82	50.73	50.73	64,300
Jan 10, 2024	50.40	51.18	50.18	51.05	51.05	44,000
Jan 09, 2024	50.59	51.41	50.38	50.50	50.50	54,100
Jan 08, 2024	50.39	51.14	50.10	51.03	51.03	109,300
Jan 05, 2024	51.07	51.29	50.20	50.61	50.61	67,600
Jan 04, 2024	51.90	51.95	51.39	51.48	51.48	58,800
Jan 03, 2024	54.01	54.45	51.84	52.06	52.06	91,900
Jan 02, 2024	53.52	54.81	53.52	54.45	54.45	48,200
Dec 29, 2023	53.88	54.14	53.54	53.60	53.60	52,200
Dec 28, 2023	53.69	54.34	53.69	54.05	54.05	33,200
Dec 27, 2023	53.53	54.12	53.40	53.97	53.97	77,000
Dec 26, 2023	53.13	53.44	52.51	53.37	53.37	38,700
Dec 22, 2023	52.93	53.63	52.86	52.86	52.86	43,200
Dec 21, 2023	52.10	52.96	51.40	52.77	52.77	83,200
Dec 20, 2023	51.68	52.72	51.40	51.82	51.82	144,900
Dec 19, 2023	51.87	52.25	51.28	51.75	51.75	124,300
Dec 18, 2023	52.50	52.50	51.30	51.47	51.47	77,600
Dec 15, 2023	53.83	53.83	51.90	52.25	52.25	233,300
Dec 14, 2023	52.05	54.29	51.53	53.54	53.54	150,100
Dec 13, 2023	49.52	51.97	48.97	51.70	51.70	113,800
Dec 12, 2023	49.58	50.15	49.12	49.76	49.76	58,300
Dec 11, 2023	49.51	49.59	48.82	49.40	49.40	65,600
Dec 08, 2023	49.16	49.72	49.08	49.63	49.63	49,900
Dec 07, 2023	47.58	49.46	47.30	49.34	49.34	61,800
Dec 06, 2023	47.51	48.24	47.14	47.68	47.68	48,400
Dec 05, 2023	47.76	47.81	47.10	47.31	47.31	43,600
Dec 04, 2023	47.56	48.61	47.56	48.04	48.04	55,100
Dec 01, 2023	47.15	48.49	46.90	48.06	48.06	65,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0027(+0.36%)

CRUDE OIL83.77+0.96(+1.16%)

Bitcoin CAD88,697.01+1,140.05(+1.30%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

USANA Health Sciences, Inc. (USNA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0027(+0.36%)

CRUDE OIL
83.77
+0.96(+1.16%)

Bitcoin CAD
88,697.01
+1,140.05(+1.30%)