Hostess Brands Inc (NQ: TWNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.98	16.22	15.66	16.10	1,246,235	+0.10(+0.63%)
Jun 29, 2017	15.93	16.08	15.75	16.00	1,653,123	+0.15(+0.95%)
Jun 28, 2017	15.79	16.00	15.61	15.85	1,124,639	+0.14(+0.89%)
Jun 27, 2017	15.64	15.97	15.49	15.71	2,165,134	+0.16(+1.03%)
Jun 26, 2017	15.57	15.83	15.52	15.55	1,017,405	-0.10(-0.64%)
Jun 23, 2017			15.31	15.65	11,938,487	+0.07(+0.45%)
Jun 22, 2017	16.07	16.11	15.58	15.58	1,307,460	-0.46(-2.87%)
Jun 21, 2017	16.16	16.24	15.93	16.04	1,460,811	-0.10(-0.62%)
Jun 20, 2017	16.27	16.36	16.07	16.14	1,209,361	-0.10(-0.62%)
Jun 19, 2017	16.12	16.34	16.07	16.24	825,294	+0.12(+0.74%)
Jun 16, 2017	16.22	16.28	15.99	16.12	1,192,842	-0.10(-0.62%)
Jun 15, 2017	16.36	16.66	15.99	16.22	638,178	-0.24(-1.46%)
Jun 14, 2017	16.40	16.60	16.39	16.46	1,019,594	+0.05(+0.30%)
Jun 13, 2017	16.47	16.63	16.26	16.41	1,105,829	+0.02(+0.12%)
Jun 12, 2017	16.43	16.53	16.30	16.39	1,183,009	-0.02(-0.12%)
Jun 09, 2017	16.45	16.58	16.02	16.41	1,253,524	-0.05(-0.30%)
Jun 08, 2017	16.70	16.74	16.48	16.46	1,324,466	-0.27(-1.61%)
Jun 07, 2017	16.67	16.74	16.59	16.73	1,081,147	+0.05(+0.30%)
Jun 06, 2017	16.37	16.75	16.18	16.68	2,164,972	+0.30(+1.83%)
Jun 05, 2017	16.63	16.71	16.33	16.38	1,203,938	+0.13(+0.80%)
Jun 02, 2017	16.02	16.27	15.95	16.25	919,174	+0.27(+1.69%)
Jun 01, 2017	15.78	16.01	15.68	15.98	894,402	+0.24(+1.52%)
May 31, 2017	16.18	16.37	15.71	15.74	1,398,753	-0.38(-2.36%)
May 30, 2017	16.54	16.54	16.09	16.12	960,917	-0.36(-2.18%)
May 26, 2017	16.62	16.63	16.33	16.48	698,887	-0.14(-0.84%)
May 25, 2017	16.91	16.96	16.53	16.62	1,026,329	-0.29(-1.71%)
May 24, 2017	16.76	17.03	16.70	16.91	1,192,830	+0.14(+0.83%)
May 23, 2017	16.56	16.79	16.54	16.77	871,748	+0.20(+1.21%)
May 22, 2017	16.54	16.59	16.42	16.57	730,359	+0.09(+0.55%)
May 19, 2017	16.37	16.50	16.24	16.48	687,912	+0.13(+0.80%)
May 18, 2017	16.09	16.51	16.00	16.35	1,292,971	+0.28(+1.74%)
May 17, 2017	16.19	16.24	15.98	16.07	1,451,854	-0.25(-1.53%)
May 16, 2017	16.11	16.37	16.10	16.32	1,327,366	+0.32(+2.00%)
May 15, 2017	15.55	16.01	15.43	16.00	1,283,454	+0.41(+2.63%)
May 12, 2017	15.65	15.73	15.35	15.59	1,199,247	-0.11(-0.70%)
May 11, 2017	15.59	15.72	15.16	15.70	1,982,079	+0.04(+0.26%)
May 10, 2017	16.40	16.71	15.60	15.66	2,667,741	-0.27(-1.69%)
May 09, 2017	16.36	16.40	15.84	15.93	2,049,522	-0.43(-2.63%)
May 08, 2017	16.70	16.80	16.29	16.36	1,253,681	-0.32(-1.92%)
May 05, 2017	16.48	16.68	16.39	16.68	1,089,899	+0.18(+1.09%)
May 04, 2017	16.20	16.52	16.19	16.50	1,490,344	+0.29(+1.79%)
May 03, 2017	16.35	16.51	15.99	16.21	1,667,407	-0.22(-1.34%)
May 02, 2017	16.94	16.95	16.19	16.43	1,842,002	-0.50(-2.95%)
May 01, 2017	17.13	17.18	16.90	16.93	1,038,867	-0.21(-1.23%)
Apr 28, 2017	17.07	17.17	16.91	17.14	4,779,586	+0.10(+0.59%)
Apr 27, 2017	16.50	17.05	16.42	17.04	2,552,247	+0.55(+3.34%)
Apr 26, 2017	16.43	16.54	16.19	16.49	1,205,664	+0.12(+0.73%)
Apr 25, 2017	16.40	16.43	16.20	16.37	1,158,726	+0.12(+0.74%)
Apr 24, 2017	16.09	16.26	15.92	16.25	1,493,405	+0.28(+1.75%)
Apr 21, 2017	16.11	16.16	15.90	15.97	1,034,156	-0.17(-1.05%)
Apr 20, 2017	16.20	16.40	16.06	16.14	1,858,774	-0.11(-0.68%)
Apr 19, 2017	15.82	16.34	15.75	16.25	2,785,426	+0.39(+2.46%)
Apr 18, 2017	15.50	15.95	15.36	15.86	3,951,939	+0.32(+2.06%)
Apr 17, 2017	15.65	15.71	15.31	15.54	1,923,845	-0.14(-0.89%)
Apr 13, 2017	15.47	15.97	15.42	15.68	17,506,032	+0.03(+0.19%)
Apr 12, 2017	15.50	15.73	15.48	15.65	1,481,850	+0.15(+0.97%)
Apr 11, 2017	15.01	15.52	14.93	15.50	1,225,371	+0.29(+1.91%)
Apr 10, 2017	15.35	15.60	15.17	15.21	1,172,820	-0.61(-3.86%)
Apr 07, 2017	15.55	15.95	15.42	15.82	1,136,629	+0.27(+1.74%)
Apr 06, 2017	15.74	15.79	15.39	15.55	954,537	-0.08(-0.51%)
Apr 05, 2017	15.73	16.04	15.56	15.63	1,084,325	-0.14(-0.89%)
Apr 04, 2017	15.94	15.97	15.64	15.77	1,320,257	-0.23(-1.44%)
Apr 03, 2017	15.95	16.03	15.76	16.00	850,202	+0.13(+0.82%)
Mar 31, 2017	15.95	16.19	15.83	15.87	619,707	-0.10(-0.63%)
Mar 30, 2017	15.88	16.18	15.75	15.97	1,042,886	+0.05(+0.31%)
Mar 29, 2017	16.06	16.18	15.78	15.92	940,630	-0.13(-0.81%)
Mar 28, 2017	16.02	16.15	15.82	16.05	936,756	+0.11(+0.69%)
Mar 27, 2017	15.61	16.00	15.58	15.94	961,841	+0.17(+1.08%)
Mar 24, 2017	15.80	15.85	15.58	15.77	723,583	-0.01(-0.06%)
Mar 23, 2017	15.81	15.91	15.69	15.78	924,129	-0.09(-0.57%)
Mar 22, 2017	16.00	16.00	15.63	15.87	716,418	-0.18(-1.12%)
Mar 21, 2017	16.15	16.24	15.79	16.05	574,001	-0.12(-0.74%)
Mar 20, 2017	16.07	16.26	15.92	16.17	1,707,596	+0.12(+0.75%)
Mar 17, 2017	16.01	16.24	15.84	16.05	4,548,920	-0.02(-0.12%)
Mar 16, 2017	16.10	16.39	15.88	16.07	1,106,218	+0.03(+0.19%)
Mar 15, 2017	16.23	16.40	15.90	16.04	3,382,270	+0.11(+0.69%)
Mar 14, 2017	16.02	16.28	15.79	15.93	1,966,816	-0.09(-0.56%)
Mar 13, 2017	16.00	16.08	15.88	16.02	1,612,594	+0.06(+0.38%)
Mar 10, 2017	15.74	16.00	15.74	15.96	1,040,171	+0.21(+1.33%)
Mar 09, 2017	15.19	15.81	15.15	15.75	1,124,038	+0.52(+3.41%)
Mar 08, 2017	14.78	15.28	14.78	15.23	679,018	+0.45(+3.04%)
Mar 07, 2017	15.31	15.31	14.73	14.78	1,240,117	-0.55(-3.59%)
Mar 06, 2017	15.51	15.58	15.05	15.33	798,400	-0.25(-1.60%)
Mar 03, 2017	15.64	15.93	15.48	15.58	449,238	-0.03(-0.19%)
Mar 02, 2017	15.50	15.67	15.27	15.61	1,321,199	+0.10(+0.64%)
Mar 01, 2017	15.44	15.77	15.25	15.51	982,000	+0.28(+1.84%)
Feb 28, 2017	15.63	15.67	15.15	15.23	593,147	-0.40(-2.56%)
Feb 27, 2017	15.63	15.76	15.51	15.63	737,841	+0.06(+0.39%)
Feb 24, 2017	15.80	15.80	15.36	15.57	770,887	-0.21(-1.33%)
Feb 23, 2017	15.45	15.79	15.32	15.78	750,524	+0.31(+2.00%)
Feb 22, 2017	15.47	15.56	15.29	15.47	728,550	+0.00(+0.00%)
Feb 21, 2017	15.74	15.84	15.20	15.47	859,503	-0.13(-0.83%)
Feb 17, 2017		15.60	15.60	15.60	0	+0.30(+1.96%)
Feb 16, 2017	15.31	15.49	15.18	15.30	549,115	+0.04(+0.26%)
Feb 15, 2017	15.00	15.35	14.79	15.26	908,094	+0.43(+2.90%)
Feb 14, 2017	14.91	15.04	14.42	14.83	854,172	+0.27(+1.85%)
Feb 13, 2017	14.83	14.89	14.39	14.56	676,004	-0.26(-1.75%)
Feb 10, 2017	14.49	14.88	14.37	14.82	1,450,449	+0.30(+2.07%)
Feb 09, 2017	14.21	14.62	14.21	14.52	473,630	+0.28(+1.97%)
Feb 08, 2017	14.33	14.40	14.01	14.24	1,169,479	-0.05(-0.35%)
Feb 07, 2017	14.55	14.60	14.16	14.29	295,728	-0.19(-1.31%)
Feb 06, 2017	14.59	14.59	14.40	14.48	416,804	-0.07(-0.48%)
Feb 03, 2017	14.41	14.65	14.29	14.55	357,847	+0.11(+0.76%)
Feb 02, 2017	14.53	14.64	14.37	14.44	458,608	-0.10(-0.69%)
Feb 01, 2017	14.35	14.69	14.25	14.54	930,310	+0.25(+1.75%)
Jan 31, 2017	14.49	14.52	14.12	14.29	433,611	-0.15(-1.04%)
Jan 30, 2017	14.57	14.81	14.32	14.44	396,576	-0.13(-0.89%)
Jan 27, 2017	14.57	14.94	14.49	14.57	791,812	-0.36(-2.41%)
Jan 26, 2017	14.77	15.13	14.75	14.93	1,169,422	+0.21(+1.43%)
Jan 25, 2017	14.31	14.87	14.31	14.72	947,661	+0.46(+3.23%)
Jan 24, 2017	14.39	14.47	14.05	14.26	685,367	-0.06(-0.42%)
Jan 23, 2017	14.32	14.57	14.23	14.32	1,849,999	+0.05(+0.35%)
Jan 20, 2017	14.53	14.75	14.17	14.27	962,029	-0.13(-0.90%)
Jan 19, 2017	14.03	14.61	14.00	14.40	3,059,190	+0.40(+2.86%)
Jan 18, 2017	13.75	14.06	13.59	14.00	714,229	+0.25(+1.82%)
Jan 17, 2017	13.75	13.99	13.63	13.75	727,404	-0.01(-0.07%)
Jan 13, 2017		13.76	13.76	13.76	0	-0.02(-0.15%)
Jan 12, 2017	14.31	14.31	13.67	13.78	665,174	-0.53(-3.70%)
Jan 11, 2017	14.07	14.39	13.85	14.31	1,333,116	+0.33(+2.36%)
Jan 10, 2017	13.49	14.10	13.14	13.98	3,533,809	+0.59(+4.41%)
Jan 09, 2017	13.05	13.50	12.98	13.39	2,316,383	+0.37(+2.84%)
Jan 06, 2017	12.97	13.11	12.89	13.02	1,443,816	-0.02(-0.15%)
Jan 05, 2017	12.90	13.05	12.75	13.04	1,708,338	+0.11(+0.85%)
Jan 04, 2017	13.10	13.12	12.88	12.93	964,825	-0.07(-0.54%)
Jan 03, 2017	13.01	13.10	12.87	13.00	1,959,075	+0.00(+0.00%)
Dec 30, 2016		13.00	13.00	13.00	0	+0.07(+0.54%)
Dec 29, 2016	12.94	12.99	12.84	12.93	287,247	-0.02(-0.15%)
Dec 28, 2016	12.90	13.00	12.77	12.95	511,425	+0.01(+0.08%)
Dec 27, 2016	12.92	12.98	12.82	12.94	261,642	-0.01(-0.08%)
Dec 23, 2016		12.95	12.95	12.95	0	-0.02(-0.15%)
Dec 22, 2016	12.94	13.17	12.86	12.97	649,607	+0.01(+0.08%)
Dec 21, 2016	12.82	13.29	12.80	12.96	1,935,261	+0.12(+0.93%)
Dec 20, 2016	12.68	13.15	12.50	12.84	3,115,550	+0.20(+1.58%)
Dec 19, 2016	12.82	12.90	12.57	12.64	369,187	-0.15(-1.17%)
Dec 16, 2016	12.68	12.94	12.47	12.79	1,979,607	+0.13(+1.03%)
Dec 15, 2016	12.67	12.96	12.35	12.66	905,930	-0.05(-0.39%)
Dec 14, 2016	12.89	12.99	12.65	12.71	617,195	-0.13(-1.01%)
Dec 13, 2016	13.01	13.04	12.83	12.84	1,866,960	-0.15(-1.15%)
Dec 12, 2016	12.68	13.01	12.61	12.99	1,952,866	+0.32(+2.53%)
Dec 09, 2016	12.68	12.77	12.52	12.67	877,739	+0.02(+0.16%)
Dec 08, 2016	12.65	12.66	12.42	12.65	616,017	+0.06(+0.48%)
Dec 07, 2016	12.59	12.65	12.39	12.59	1,085,210	+0.01(+0.08%)
Dec 06, 2016	13.00	13.00	12.35	12.58	1,658,874	-0.30(-2.33%)
Dec 05, 2016	12.65	12.97	12.65	12.88	507,405	+0.22(+1.74%)
Dec 02, 2016	12.68	12.97	12.43	12.66	587,707	+0.05(+0.40%)
Dec 01, 2016	12.97	13.49	12.30	12.61	1,442,601	-0.34(-2.63%)
Nov 30, 2016	12.82	13.05	12.68	12.95	678,710	+0.08(+0.62%)
Nov 29, 2016	12.87	12.95	12.60	12.87	445,543	+0.04(+0.31%)
Nov 28, 2016	12.85	12.91	12.62	12.83	267,513	+0.03(+0.23%)
Nov 25, 2016	12.82	12.88	12.65	12.80	228,266	-0.06(-0.47%)
Nov 23, 2016		12.86	12.86	12.86	0	-0.13(-1.00%)
Nov 22, 2016	13.36	13.49	12.67	12.99	1,227,290	-0.31(-2.33%)
Nov 21, 2016	13.22	13.50	13.07	13.30	1,127,490	+0.23(+1.76%)
Nov 18, 2016	12.81	13.32	12.70	13.07	1,667,520	+0.30(+2.35%)
Nov 17, 2016	12.40	12.80	12.31	12.77	483,787	+0.44(+3.57%)
Nov 16, 2016	12.26	12.61	12.20	12.33	1,059,694	+0.03(+0.24%)
Nov 15, 2016	12.27	12.33	12.16	12.30	505,121	+0.06(+0.49%)
Nov 14, 2016	12.33	12.35	12.02	12.24	887,667	-0.06(-0.49%)
Nov 11, 2016	12.04	12.32	11.80	12.30	1,354,696	+0.54(+4.59%)
Nov 10, 2016	12.20	12.20	11.56	11.76	1,251,728	-0.04(-0.34%)
Nov 09, 2016	11.79	12.12	11.50	11.80	1,165,228	-0.20(-1.67%)
Nov 08, 2016	12.10	12.22	11.67	12.00	1,187,429	+0.01(+0.08%)