Hostess Brands Inc (NQ: TWNK )

17.23 USD +0.30 (+1.80%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 16.39 17.02 16.39 16.92 3,838,213 +0.80(+4.96%)
Sep 20, 2021 16.20 16.21 15.93 16.12 1,140,306 -0.11(-0.68%)
Sep 17, 2021 16.09 16.26 16.00 16.23 1,917,499 +0.16(+1.00%)
Sep 16, 2021 16.08 16.15 15.93 16.07 1,146,259 -0.08(-0.50%)
Sep 15, 2021 16.09 16.15 15.97 16.15 734,405 +0.08(+0.50%)
Sep 14, 2021 16.07 16.07 15.86 16.07 701,662 +0.02(+0.12%)
Sep 13, 2021 16.22 16.32 16.01 16.05 549,234 -0.05(-0.31%)
Sep 10, 2021 16.16 16.21 16.01 16.10 857,171 -0.06(-0.37%)
Sep 09, 2021 16.15 16.29 16.02 16.16 995,377 -0.05(-0.31%)
Sep 08, 2021 16.11 16.45 16.00 16.21 1,133,640 +0.14(+0.87%)
Sep 07, 2021 16.13 16.20 16.01 16.07 817,712 -0.12(-0.74%)
Sep 03, 2021 16.23 16.29 16.06 16.19 924,097 -0.09(-0.55%)
Sep 02, 2021 16.04 16.29 16.04 16.28 799,465 +0.22(+1.37%)
Sep 01, 2021 16.01 16.11 15.93 16.06 1,337,938 +0.10(+0.63%)
Aug 31, 2021 15.71 16.00 15.66 15.96 1,069,671 +0.28(+1.79%)
Aug 30, 2021 15.64 15.72 15.56 15.68 973,025 +0.08(+0.51%)
Aug 27, 2021 15.30 15.62 15.29 15.60 1,027,037 +0.37(+2.43%)
Aug 26, 2021 15.36 15.48 15.20 15.23 1,424,742 -0.17(-1.10%)
Aug 25, 2021 15.68 15.68 15.38 15.40 881,629 -0.19(-1.22%)
Aug 24, 2021 15.86 15.86 15.52 15.59 1,002,887 -0.20(-1.27%)
Aug 23, 2021 15.86 15.89 15.76 15.79 857,473 -0.03(-0.19%)
Aug 20, 2021 15.87 16.03 15.57 15.82 1,182,214 -0.09(-0.57%)
Aug 19, 2021 15.55 15.99 15.50 15.91 1,218,010 +0.34(+2.18%)
Aug 18, 2021 15.94 16.00 15.55 15.57 915,878 -0.43(-2.69%)
Aug 17, 2021 16.01 16.14 15.90 16.00 658,469 -0.11(-0.68%)
Aug 16, 2021 16.23 16.32 16.10 16.11 564,104 -0.16(-0.98%)
Aug 13, 2021 16.03 16.28 16.00 16.27 687,476 +0.30(+1.88%)
Aug 12, 2021 16.11 16.16 15.97 15.97 748,290 -0.14(-0.87%)
Aug 11, 2021 16.06 16.24 15.98 16.11 671,344 +0.09(+0.56%)
Aug 10, 2021 15.94 16.09 15.92 16.02 802,117 +0.04(+0.25%)
Aug 09, 2021 15.80 16.03 15.80 15.98 803,996 +0.17(+1.08%)
Aug 06, 2021 15.84 16.06 15.73 15.81 780,397 -0.06(-0.38%)
Aug 05, 2021 16.28 16.28 15.67 15.87 1,185,251 +0.70(+4.61%)
Aug 04, 2021 15.69 15.78 15.10 15.17 1,611,607 -0.62(-3.93%)
Aug 03, 2021 15.95 15.97 15.79 15.79 526,702 -0.16(-1.00%)
Aug 02, 2021 16.19 16.28 15.93 15.95 654,514 -0.14(-0.87%)
Jul 30, 2021 16.29 16.39 16.03 16.09 595,559 -0.19(-1.17%)
Jul 29, 2021 16.14 16.35 15.57 16.28 584,407 +0.16(+0.99%)
Jul 28, 2021 16.14 16.19 15.91 16.12 575,995 -0.03(-0.19%)
Jul 27, 2021 16.17 16.23 16.00 16.15 488,916 -0.05(-0.31%)
Jul 26, 2021 16.24 16.39 16.17 16.20 374,689 -0.01(-0.06%)
Jul 23, 2021 16.00 16.32 15.95 16.21 840,017 +0.27(+1.69%)
Jul 22, 2021 16.24 16.29 15.94 15.94 1,452,873 -0.36(-2.21%)
Jul 21, 2021 16.39 16.42 16.21 16.30 1,067,239 +0.01(+0.06%)
Jul 20, 2021 16.01 16.42 16.01 16.29 1,139,507 +0.29(+1.81%)
Jul 19, 2021 15.95 16.08 15.68 16.00 1,030,298 -0.13(-0.81%)
Jul 16, 2021 16.33 16.36 16.11 16.13 494,138 -0.11(-0.68%)
Jul 15, 2021 16.10 16.25 15.97 16.24 563,993 +0.14(+0.87%)
Jul 14, 2021 16.15 16.20 16.00 16.10 482,920 -0.05(-0.31%)
Jul 13, 2021 16.31 16.35 16.05 16.15 780,586 -0.12(-0.74%)
Jul 12, 2021 16.23 16.30 16.12 16.27 605,159 -0.04(-0.25%)
Jul 09, 2021 16.35 16.40 16.25 16.31 698,316 +0.02(+0.12%)
Jul 08, 2021 16.15 16.53 16.12 16.29 869,471 -0.15(-0.91%)
Jul 07, 2021 16.40 16.48 16.33 16.44 650,294 +0.08(+0.49%)
Jul 06, 2021 16.37 16.38 16.22 16.36 617,967 -0.05(-0.30%)
Jul 02, 2021 16.47 16.50 16.25 16.41 769,402 -0.06(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.