USNA (USANA Health Sciences Inc.) historical data
STOCKListed1-minute bars
| Symbol | USNA |
|---|---|
| Name | USANA Health Sciences Inc. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Packaged Foods |
| IPO date | 1994-04-04 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
USNA last closed at $14.66 on 2026-10-09, -44.1% over the past year and -84.7% over five years. Its deepest fall from a prior high in this history was -90.6%, reached on 2026-08-17.
| Last close | $14.66 (2026-10-09) |
|---|---|
| 1-year change | -44.1% |
| 5-year change | -84.7% |
| Annualized since 2000-01-04 | +9.6% |
| 52-week range | $12.86 – $26.24 |
| Deepest drawdown | -90.6% (2026-08-17) |
| Avg. daily dollar volume (3 months) | $2.9m |
| Daily bars in history | 6,727 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 138 |
|---|---|
| Shares held | 12,234,800 ($261.1m reported value) |
| Quarter flows | 23 new, 62 added, 32 trimmed, 24 exited; +1,958,016 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("USNA") on the look-back bundles. Top holders of USNA · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("USNA").history(start="2000-01-04", interval="1d")
df.tail()