Hostess Brands Inc (NQ: TWNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2023				33.34	0	-0.01(-0.03%)
Nov 03, 2023	33.35	33.41	33.27	33.35	5,115,925	-0.02(-0.06%)
Nov 02, 2023	33.36	33.42	33.33	33.37	3,492,661	+0.03(+0.09%)
Nov 01, 2023	33.40	33.42	33.32	33.34	3,485,741	-0.06(-0.18%)
Oct 31, 2023	33.36	33.41	33.35	33.40	1,681,013	+0.04(+0.12%)
Oct 30, 2023	33.29	33.39	33.23	33.36	950,951	+0.05(+0.15%)
Oct 27, 2023	33.26	33.39	33.26	33.31	1,641,955	-0.02(-0.06%)
Oct 26, 2023	33.36	33.40	33.30	33.33	595,817	+0.00(+0.00%)
Oct 25, 2023	33.30	33.39	33.30	33.33	1,112,372	+0.05(+0.15%)
Oct 24, 2023	33.21	33.34	33.21	33.28	1,956,876	+0.12(+0.36%)
Oct 23, 2023	33.14	33.23	33.14	33.16	1,377,505	-0.01(-0.03%)
Oct 20, 2023	33.20	33.27	33.16	33.17	1,171,493	-0.01(-0.03%)
Oct 19, 2023	33.20	33.25	33.16	33.18	1,241,091	-0.05(-0.15%)
Oct 18, 2023	33.20	33.28	33.20	33.23	784,782	+0.02(+0.06%)
Oct 17, 2023	33.18	33.22	33.13	33.21	2,100,096	+0.05(+0.15%)
Oct 16, 2023	33.20	33.23	33.12	33.16	3,903,717	-0.02(-0.06%)
Oct 13, 2023	33.21	33.21	33.12	33.18	1,185,390	+0.06(+0.18%)
Oct 12, 2023	33.34	33.34	33.11	33.12	2,914,293	-0.18(-0.54%)
Oct 11, 2023	33.33	33.38	33.26	33.30	1,254,102	-0.06(-0.18%)
Oct 10, 2023	33.20	33.37	33.13	33.36	7,484,213	+0.26(+0.79%)
Oct 09, 2023	33.07	33.14	33.05	33.10	1,994,624	+0.00(+0.00%)
Oct 06, 2023	33.16	33.16	33.00	33.10	5,314,355	-0.05(-0.15%)
Oct 05, 2023	33.26	33.29	33.15	33.15	3,349,999	-0.12(-0.36%)
Oct 04, 2023	33.33	33.33	33.23	33.27	4,738,572	+0.01(+0.03%)
Oct 03, 2023	33.28	33.32	33.25	33.26	5,161,832	-0.03(-0.09%)
Oct 02, 2023	33.32	33.41	33.26	33.29	2,448,179	-0.02(-0.06%)
Sep 29, 2023	33.42	33.43	33.30	33.31	2,285,428	-0.09(-0.27%)
Sep 28, 2023	33.45	33.46	33.39	33.40	1,773,930	-0.03(-0.09%)
Sep 27, 2023	33.54	33.56	33.40	33.43	1,257,202	-0.11(-0.33%)
Sep 26, 2023	33.39	33.56	33.36	33.54	2,074,674	+0.16(+0.48%)
Sep 25, 2023	33.40	33.41	33.38	33.38	1,312,425	+0.02(+0.06%)
Sep 22, 2023	33.45	33.48	33.36	33.36	1,223,464	-0.04(-0.12%)
Sep 21, 2023	33.46	33.52	33.39	33.40	3,973,711	-0.10(-0.30%)
Sep 20, 2023	33.43	33.54	33.43	33.50	2,093,294	+0.07(+0.21%)
Sep 19, 2023	33.35	33.44	33.35	33.43	5,343,481	+0.06(+0.18%)
Sep 18, 2023	33.41	33.43	33.36	33.37	2,927,972	+0.00(+0.00%)
Sep 15, 2023	33.35	33.48	33.34	33.37	7,243,446	-0.03(-0.09%)
Sep 14, 2023	33.49	33.53	33.33	33.40	5,054,632	-0.10(-0.30%)
Sep 13, 2023	33.50	33.74	33.46	33.50	7,641,734	-0.01(-0.03%)
Sep 12, 2023	33.49	33.54	33.42	33.51	10,937,613	+0.02(+0.06%)
Sep 11, 2023	33.43	33.58	33.27	33.49	33,474,676	+5.38(+19.14%)
Sep 08, 2023	27.98	28.15	27.71	28.11	1,400,623	+0.24(+0.86%)
Sep 07, 2023	27.96	28.05	27.74	27.87	1,696,934	-0.04(-0.14%)
Sep 06, 2023	28.34	28.45	27.84	27.91	2,214,528	-0.20(-0.71%)
Sep 05, 2023	28.28	28.28	27.43	28.11	2,099,296	-0.22(-0.78%)
Sep 01, 2023	28.56	28.61	28.16	28.33	1,678,024	-0.15(-0.53%)
Aug 31, 2023	27.80	28.96	27.55	28.48	4,132,798	+0.42(+1.50%)
Aug 30, 2023	27.69	28.20	27.66	28.06	3,158,147	+0.37(+1.34%)
Aug 29, 2023	27.52	28.06	27.49	27.69	3,471,548	+0.16(+0.58%)
Aug 28, 2023	27.50	27.91	27.17	27.53	5,717,652	+0.53(+1.96%)
Aug 25, 2023	22.23	28.84	22.05	27.00	17,132,412	+4.82(+21.73%)
Aug 24, 2023	22.26	22.45	21.99	22.18	1,004,895	-0.16(-0.72%)
Aug 23, 2023	22.18	22.48	22.04	22.34	1,016,660	+0.14(+0.63%)
Aug 22, 2023	22.45	22.60	22.16	22.20	1,059,276	-0.25(-1.11%)
Aug 21, 2023	22.65	22.67	22.31	22.45	934,239	-0.19(-0.84%)
Aug 18, 2023	22.55	22.72	22.34	22.64	1,021,884	+0.03(+0.13%)
Aug 17, 2023	22.97	23.07	22.48	22.61	1,101,223	-0.36(-1.57%)
Aug 16, 2023	23.41	23.48	22.86	22.97	811,842	-0.51(-2.17%)
Aug 15, 2023	23.17	23.61	23.01	23.48	985,830	+0.22(+0.95%)
Aug 14, 2023	23.38	23.46	23.17	23.26	1,020,023	-0.12(-0.51%)
Aug 11, 2023	23.13	23.60	23.13	23.38	1,253,769	+0.27(+1.17%)
Aug 10, 2023	23.49	23.69	23.05	23.11	1,160,472	-0.38(-1.62%)
Aug 09, 2023	22.11	23.53	21.79	23.49	2,368,435	+0.28(+1.21%)
Aug 08, 2023	23.79	23.79	22.98	23.21	1,473,025	-0.54(-2.27%)
Aug 07, 2023	23.51	23.76	23.51	23.75	865,893	+0.21(+0.89%)
Aug 04, 2023	23.59	23.78	23.45	23.54	1,027,474	-0.09(-0.38%)
Aug 03, 2023	23.28	23.80	23.09	23.63	1,281,631	+0.40(+1.72%)
Aug 02, 2023	23.61	23.85	23.18	23.23	2,046,002	-0.41(-1.73%)
Aug 01, 2023	23.99	24.03	23.59	23.64	1,475,754	-0.40(-1.66%)
Jul 31, 2023	24.13	24.27	23.93	24.04	1,038,467	-0.13(-0.54%)
Jul 28, 2023	24.19	24.39	24.05	24.17	484,753	+0.12(+0.50%)
Jul 27, 2023	24.16	24.19	23.77	24.05	898,393	-0.11(-0.46%)
Jul 26, 2023	24.21	24.51	24.11	24.16	661,504	-0.06(-0.25%)
Jul 25, 2023	24.37	24.42	24.15	24.22	670,514	-0.18(-0.74%)
Jul 24, 2023	24.71	24.72	24.27	24.40	547,522	-0.30(-1.21%)
Jul 21, 2023	24.90	25.16	24.63	24.70	981,007	-0.13(-0.52%)
Jul 20, 2023	24.94	25.00	24.78	24.83	494,864	+0.00(+0.00%)
Jul 19, 2023	24.63	24.86	24.57	24.83	589,798	+0.24(+0.98%)
Jul 18, 2023	24.70	24.88	24.45	24.59	533,899	-0.03(-0.12%)
Jul 17, 2023	24.61	24.84	24.47	24.62	933,685	+0.02(+0.08%)
Jul 14, 2023	24.50	24.64	24.32	24.60	605,128	+0.12(+0.49%)
Jul 13, 2023	24.94	24.99	24.43	24.48	895,244	-0.42(-1.69%)
Jul 12, 2023	24.83	25.27	24.81	24.90	759,592	+0.25(+1.01%)
Jul 11, 2023	25.17	25.34	24.61	24.65	540,966	-0.48(-1.91%)
Jul 10, 2023	24.87	25.17	24.78	25.13	584,235	+0.22(+0.88%)
Jul 07, 2023	24.77	25.15	24.71	24.91	722,556	+0.14(+0.57%)
Jul 06, 2023	24.84	24.92	24.50	24.77	966,238	-0.23(-0.92%)
Jul 05, 2023	25.09	25.21	24.77	25.00	1,119,771	-0.22(-0.87%)
Jul 03, 2023	25.22	25.50	25.16	25.22	367,787	-0.10(-0.39%)
Jun 30, 2023	25.50	25.61	25.22	25.32	699,609	-0.08(-0.31%)
Jun 29, 2023	25.32	25.68	25.30	25.40	530,139	-0.03(-0.12%)
Jun 28, 2023	25.19	25.45	25.00	25.43	784,325	+0.09(+0.36%)
Jun 27, 2023	25.27	25.44	25.04	25.34	656,328	+0.02(+0.08%)
Jun 26, 2023	25.26	25.50	25.19	25.32	972,553	+0.06(+0.24%)
Jun 23, 2023	25.56	25.76	25.13	25.26	2,235,850	-0.36(-1.41%)
Jun 22, 2023	25.97	25.98	25.57	25.62	716,780	-0.22(-0.85%)
Jun 21, 2023	25.74	25.94	25.61	25.84	778,356	+0.09(+0.35%)
Jun 20, 2023	26.07	26.14	25.65	25.75	758,807	-0.23(-0.89%)
Jun 16, 2023	27.33	27.46	25.71	25.98	2,717,863	-1.02(-3.78%)
Jun 15, 2023	26.66	27.22	26.65	27.00	1,784,343	+0.53(+2.00%)
Jun 14, 2023	26.18	26.76	26.02	26.47	1,023,022	+0.35(+1.34%)
Jun 13, 2023	25.88	26.22	25.85	26.12	912,792	+0.25(+0.97%)
Jun 12, 2023	26.29	26.29	25.75	25.87	686,206	-0.40(-1.52%)
Jun 09, 2023	26.46	26.56	26.25	26.27	783,691	-0.23(-0.87%)
Jun 08, 2023	25.95	26.55	25.73	26.50	910,180	+0.42(+1.61%)
Jun 07, 2023	25.80	26.16	25.42	26.08	780,526	+0.21(+0.81%)
Jun 06, 2023	25.71	26.02	25.45	25.87	815,516	+0.11(+0.43%)
Jun 05, 2023	26.11	26.14	25.71	25.76	730,450	-0.48(-1.83%)
Jun 02, 2023	25.23	26.35	25.23	26.24	812,207	+1.05(+4.17%)
Jun 01, 2023	24.92	25.21	24.86	25.19	621,910	+0.31(+1.25%)
May 31, 2023	25.17	25.29	24.61	24.88	972,584	-0.31(-1.23%)
May 30, 2023	25.69	25.81	25.09	25.19	790,667	-0.66(-2.55%)
May 26, 2023	25.92	25.95	25.71	25.85	842,220	-0.13(-0.50%)
May 25, 2023	25.68	26.01	25.60	25.98	552,491	+0.03(+0.12%)
May 24, 2023	25.92	26.04	25.75	25.95	532,419	-0.05(-0.19%)
May 23, 2023	25.70	26.02	25.35	26.00	786,643	+0.26(+1.01%)
May 22, 2023	25.95	26.13	25.56	25.74	809,832	-0.14(-0.54%)
May 19, 2023	26.27	26.27	25.74	25.88	918,393	-0.26(-0.99%)
May 18, 2023	25.62	26.22	25.41	26.14	783,270	+0.36(+1.40%)
May 17, 2023	25.74	25.80	25.30	25.78	714,324	+0.06(+0.23%)
May 16, 2023	26.04	26.20	25.56	25.72	909,218	-0.44(-1.68%)
May 15, 2023	26.26	26.31	26.08	26.16	390,228	-0.10(-0.38%)
May 12, 2023	26.50	26.57	26.21	26.26	582,526	-0.21(-0.79%)
May 11, 2023	26.47	26.61	26.17	26.47	762,754	+0.06(+0.23%)
May 10, 2023	26.89	27.69	25.90	26.41	1,659,249	+0.20(+0.76%)
May 09, 2023	26.37	26.42	26.19	26.21	645,014	-0.13(-0.49%)
May 08, 2023	26.10	26.41	25.97	26.34	507,128	+0.04(+0.15%)
May 05, 2023	26.37	26.65	25.86	26.30	722,546	-0.07(-0.27%)
May 04, 2023	26.39	26.56	26.16	26.37	1,003,466	-0.08(-0.30%)
May 03, 2023	26.34	26.72	26.22	26.45	1,074,206	+0.15(+0.59%)
May 02, 2023	26.20	26.42	26.00	26.30	1,180,578	+0.06(+0.21%)
May 01, 2023	25.83	26.53	25.78	26.24	1,329,655	+0.48(+1.86%)
Apr 28, 2023	25.65	25.87	25.63	25.76	874,405	+0.28(+1.10%)
Apr 27, 2023	25.05	25.50	25.05	25.48	647,789	+0.40(+1.59%)
Apr 26, 2023	24.80	25.13	24.74	25.08	759,701	+0.17(+0.68%)
Apr 25, 2023	24.57	25.05	24.57	24.91	621,434	+0.17(+0.69%)
Apr 24, 2023	24.63	24.84	24.60	24.74	357,906	+0.04(+0.16%)
Apr 21, 2023	24.84	24.93	24.61	24.70	575,660	-0.06(-0.24%)
Apr 20, 2023	24.42	24.83	24.41	24.76	718,427	+0.26(+1.06%)
Apr 19, 2023	24.50	24.56	24.26	24.50	702,743	-0.03(-0.12%)
Apr 18, 2023	24.37	24.62	24.22	24.53	649,578	+0.10(+0.41%)
Apr 17, 2023	24.59	24.69	24.41	24.43	617,486	-0.06(-0.24%)
Apr 14, 2023	25.10	25.15	24.47	24.49	649,642	-0.62(-2.47%)
Apr 13, 2023	25.06	25.18	24.91	25.11	350,414	-0.01(-0.04%)
Apr 12, 2023	25.35	25.37	25.09	25.12	478,067	-0.27(-1.06%)
Apr 11, 2023	25.20	25.47	25.13	25.39	461,274	+0.13(+0.51%)
Apr 10, 2023	24.96	25.51	24.91	25.26	648,860	+0.23(+0.92%)
Apr 06, 2023	25.20	25.36	24.96	25.03	447,171	-0.15(-0.60%)
Apr 05, 2023	25.04	25.41	25.04	25.18	869,390	+0.22(+0.88%)
Apr 04, 2023	25.19	25.19	24.70	24.96	512,825	-0.27(-1.07%)
Apr 03, 2023	24.88	25.27	24.69	25.23	703,377	+0.35(+1.41%)
Mar 31, 2023	24.64	24.99	24.63	24.88	1,030,766	+0.45(+1.84%)
Mar 30, 2023	24.62	24.64	24.28	24.43	417,241	-0.19(-0.77%)
Mar 29, 2023	24.75	24.77	24.06	24.62	493,331	+0.00(+0.00%)
Mar 28, 2023	24.79	24.92	24.57	24.62	478,935	-0.16(-0.65%)
Mar 27, 2023	24.64	24.97	24.64	24.78	427,472	+0.20(+0.81%)
Mar 24, 2023	24.02	24.68	23.83	24.58	581,035	+0.65(+2.72%)
Mar 23, 2023	24.07	24.27	23.83	23.93	701,586	-0.23(-0.95%)
Mar 22, 2023	24.84	24.84	24.14	24.16	859,757	-0.60(-2.42%)
Mar 21, 2023	24.75	24.90	24.47	24.76	1,639,479	+0.22(+0.90%)
Mar 20, 2023	24.40	24.81	24.28	24.54	945,921	+0.14(+0.57%)
Mar 17, 2023	25.18	25.18	24.21	24.40	3,664,038	-0.86(-3.40%)
Mar 16, 2023	24.77	25.39	24.70	25.26	916,382	+0.32(+1.28%)
Mar 15, 2023	24.76	24.98	24.50	24.94	1,064,800	-0.09(-0.36%)
Mar 14, 2023	24.41	25.47	24.41	25.03	1,752,155	+0.78(+3.22%)
Mar 13, 2023	23.94	24.60	23.80	24.25	1,054,086	+0.12(+0.50%)
Mar 10, 2023	24.05	24.34	23.82	24.13	818,485	-0.03(-0.12%)
Mar 09, 2023	24.39	24.61	24.10	24.16	866,172	-0.11(-0.45%)
Mar 08, 2023	24.14	24.41	24.11	24.27	735,921	+0.04(+0.17%)
Mar 07, 2023	24.32	24.41	24.00	24.23	507,600	-0.10(-0.41%)
Mar 06, 2023	24.76	24.76	24.18	24.33	773,082	-0.53(-2.13%)
Mar 03, 2023	24.86	24.97	24.61	24.86	987,464	+0.03(+0.12%)
Mar 02, 2023	24.48	24.84	24.48	24.83	671,047	+0.33(+1.35%)
Mar 01, 2023	24.61	24.70	24.32	24.50	716,858	-0.20(-0.81%)
Feb 28, 2023	24.49	25.29	24.29	24.70	1,410,044	+0.07(+0.28%)
Feb 27, 2023	24.66	24.79	24.58	24.63	849,938	+0.03(+0.12%)
Feb 24, 2023	24.70	24.86	24.43	24.60	1,207,640	-0.18(-0.73%)
Feb 23, 2023	24.54	24.87	24.39	24.78	1,144,915	+0.15(+0.61%)
Feb 22, 2023	23.50	24.93	23.27	24.63	2,484,262	+1.82(+7.98%)
Feb 21, 2023	22.50	22.94	22.35	22.81	840,349	+0.17(+0.75%)
Feb 17, 2023	22.57	22.78	22.43	22.64	692,667	+0.23(+1.03%)
Feb 16, 2023	22.59	22.63	22.40	22.41	708,278	-0.35(-1.54%)
Feb 15, 2023	22.49	22.78	22.36	22.76	434,201	+0.21(+0.93%)
Feb 14, 2023	22.92	22.96	22.51	22.55	663,781	-0.39(-1.70%)
Feb 13, 2023	22.76	22.94	22.69	22.94	498,009	+0.05(+0.22%)
Feb 10, 2023	22.84	22.92	22.52	22.89	991,179	+0.08(+0.35%)
Feb 09, 2023	22.98	23.09	22.68	22.81	664,167	-0.04(-0.18%)
Feb 08, 2023	22.46	22.98	22.40	22.85	677,187	+0.28(+1.24%)
Feb 07, 2023	22.64	22.67	22.19	22.57	775,238	-0.16(-0.70%)
Feb 06, 2023	22.77	22.90	22.64	22.73	479,210	-0.10(-0.44%)
Feb 03, 2023	22.84	22.98	22.59	22.83	911,772	-0.01(-0.04%)
Feb 02, 2023	23.13	23.20	22.55	22.84	1,193,183	-0.46(-1.97%)
Feb 01, 2023	23.07	23.56	23.07	23.30	1,504,351	+0.17(+0.73%)
Jan 31, 2023	22.84	23.18	22.73	23.13	807,942	+0.37(+1.63%)
Jan 30, 2023	22.45	22.79	22.40	22.76	541,441	+0.26(+1.16%)
Jan 27, 2023	22.45	22.52	22.14	22.50	592,384	+0.05(+0.22%)
Jan 26, 2023	22.48	22.53	22.16	22.45	526,545	-0.02(-0.09%)
Jan 25, 2023	22.10	22.48	21.99	22.47	990,537	+0.34(+1.54%)
Jan 24, 2023	22.22	22.22	21.95	22.13	781,242	-0.14(-0.63%)
Jan 23, 2023	21.89	22.29	21.79	22.27	790,140	+0.46(+2.11%)
Jan 20, 2023	22.27	22.30	21.59	21.81	984,171	-0.31(-1.40%)
Jan 19, 2023	22.35	22.48	22.07	22.12	682,623	-0.18(-0.81%)
Jan 18, 2023	23.05	23.09	22.22	22.30	967,792	-0.69(-3.00%)
Jan 17, 2023	23.00	23.28	22.96	22.99	827,262	+0.06(+0.26%)
Jan 13, 2023	22.51	22.96	22.40	22.93	747,783	+0.38(+1.69%)
Jan 12, 2023	22.84	22.90	22.50	22.55	985,735	-0.21(-0.92%)
Jan 11, 2023	22.96	23.14	21.96	22.76	1,729,831	-0.20(-0.87%)
Jan 10, 2023	23.19	23.32	22.94	22.96	1,311,312	-0.14(-0.61%)
Jan 09, 2023	23.48	23.49	23.08	23.10	850,646	-0.22(-0.94%)
Jan 06, 2023	23.00	23.42	23.00	23.32	1,075,943	+0.46(+2.01%)
Jan 05, 2023	22.57	22.86	22.55	22.86	732,988	+0.18(+0.79%)
Jan 04, 2023	22.36	22.82	22.17	22.68	917,315	+0.40(+1.80%)
Jan 03, 2023	22.58	22.60	22.18	22.28	835,620	-0.16(-0.71%)
Dec 30, 2022	22.53	22.68	22.27	22.44	822,385	-0.11(-0.49%)
Dec 29, 2022	22.50	22.75	22.37	22.55	511,609	+0.04(+0.18%)
Dec 28, 2022	23.00	23.01	22.46	22.51	707,842	-0.50(-2.17%)
Dec 27, 2022	23.09	23.12	22.78	23.01	530,897	-0.06(-0.26%)
Dec 23, 2022	22.94	23.22	22.84	23.07	613,471	+0.16(+0.70%)
Dec 22, 2022	22.80	22.98	22.62	22.91	682,696	+0.01(+0.04%)
Dec 21, 2022	22.86	23.07	22.80	22.90	758,840	+0.13(+0.57%)
Dec 20, 2022	22.70	22.98	22.65	22.77	2,059,070	-0.46(-1.98%)
Dec 19, 2022	23.28	23.41	23.07	23.23	932,219	+0.03(+0.13%)
Dec 16, 2022	23.15	23.44	22.75	23.20	7,308,330	-0.28(-1.19%)
Dec 15, 2022	23.80	23.82	23.39	23.48	1,276,538	-0.49(-2.04%)
Dec 14, 2022	23.98	24.22	23.72	23.97	1,443,998	+0.03(+0.13%)
Dec 13, 2022	24.97	24.97	23.87	23.94	1,888,874	-0.83(-3.35%)
Dec 12, 2022	24.69	24.98	24.36	24.77	707,899	+0.10(+0.41%)
Dec 09, 2022	24.94	24.94	24.55	24.67	977,457	-0.17(-0.68%)
Dec 08, 2022	24.92	25.27	24.68	24.84	940,215	-0.14(-0.56%)
Dec 07, 2022	25.19	25.32	24.91	24.98	648,735	-0.08(-0.32%)
Dec 06, 2022	25.26	25.52	24.78	25.06	926,581	-0.13(-0.52%)
Dec 05, 2022	25.85	25.92	24.56	25.19	1,390,825	-0.95(-3.63%)
Dec 02, 2022	25.89	26.25	25.76	26.14	827,865	+0.20(+0.77%)