Hostess Brands Inc (NQ: TWNK )

21.12 +0.14 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 21.25 21.52 21.02 21.12 1,309,065 +0.14(+0.67%)
May 20, 2022 21.16 21.28 20.53 20.98 1,477,829 -0.13(-0.62%)
May 19, 2022 20.95 21.31 20.69 21.11 1,525,401 +0.13(+0.62%)
May 18, 2022 22.29 22.45 20.90 20.98 1,858,082 -1.36(-6.09%)
May 17, 2022 22.55 22.80 22.03 22.34 1,913,966 -0.13(-0.58%)
May 16, 2022 23.33 23.53 22.46 22.47 1,384,345 -1.09(-4.63%)
May 13, 2022 22.44 23.64 22.43 23.56 2,456,893 +1.27(+5.70%)
May 12, 2022 22.07 22.32 21.94 22.29 2,042,789 +0.25(+1.13%)
May 11, 2022 21.99 22.58 21.89 22.04 1,479,114 +0.02(+0.09%)
May 10, 2022 21.81 22.29 21.81 22.02 1,526,651 +0.11(+0.50%)
May 09, 2022 21.66 22.15 21.60 21.91 1,548,838 -0.02(-0.09%)
May 06, 2022 21.92 22.40 21.72 21.93 1,588,906 +0.04(+0.18%)
May 05, 2022 24.04 24.04 21.80 21.89 1,772,376 -0.68(-3.01%)
May 04, 2022 22.30 22.59 22.14 22.57 1,277,086 +0.27(+1.21%)
May 03, 2022 22.11 22.45 21.98 22.30 995,933 +0.19(+0.86%)
May 02, 2022 22.71 22.91 21.75 22.11 1,438,133 -0.58(-2.56%)
Apr 29, 2022 22.78 22.80 22.58 22.69 1,658,593 -0.06(-0.26%)
Apr 28, 2022 22.53 22.88 22.25 22.75 862,231 +0.35(+1.56%)
Apr 27, 2022 22.29 22.62 22.12 22.40 1,167,658 +0.11(+0.49%)
Apr 26, 2022 23.02 23.21 22.26 22.29 1,498,034 -0.93(-4.01%)
Apr 25, 2022 23.09 23.26 22.69 23.22 1,349,434 +0.08(+0.35%)
Apr 22, 2022 23.57 23.77 23.08 23.14 2,111,618 -0.50(-2.12%)
Apr 21, 2022 23.89 24.27 23.61 23.64 1,134,779 -0.25(-1.05%)
Apr 20, 2022 23.84 24.27 23.82 23.89 2,015,611 +0.15(+0.63%)
Apr 19, 2022 23.31 23.86 23.24 23.74 1,340,131 +0.43(+1.84%)
Apr 18, 2022 22.85 23.35 22.76 23.31 1,301,078 +0.41(+1.79%)
Apr 14, 2022 23.07 23.18 22.90 22.90 900,431 -0.13(-0.56%)
Apr 13, 2022 22.50 23.07 22.45 23.03 1,047,396 +0.56(+2.49%)
Apr 12, 2022 22.33 22.65 22.29 22.47 1,242,537 +0.23(+1.03%)
Apr 11, 2022 22.70 22.81 22.21 22.24 1,330,262 -0.43(-1.90%)
Apr 08, 2022 22.78 22.89 22.55 22.67 800,998 +0.03(+0.13%)
Apr 07, 2022 22.59 22.73 22.42 22.64 1,056,043 +0.04(+0.18%)
Apr 06, 2022 22.57 22.75 22.41 22.60 935,279 -0.02(-0.09%)
Apr 05, 2022 22.55 23.14 22.55 22.62 1,397,693 +0.02(+0.09%)
Apr 04, 2022 23.25 23.51 22.41 22.60 1,649,541 -0.54(-2.33%)
Apr 01, 2022 21.98 23.27 21.98 23.14 2,875,588 +1.20(+5.47%)
Mar 31, 2022 21.79 21.98 21.67 21.94 1,614,966 +0.31(+1.43%)
Mar 30, 2022 21.62 21.83 21.48 21.63 991,592 +0.15(+0.70%)
Mar 29, 2022 21.53 21.66 21.39 21.48 1,071,944 +0.07(+0.33%)
Mar 28, 2022 21.37 21.69 21.30 21.41 1,402,043 +0.06(+0.28%)
Mar 25, 2022 20.99 21.40 20.93 21.35 1,268,153 +0.38(+1.81%)
Mar 24, 2022 20.82 21.03 20.75 20.97 1,069,803 +0.22(+1.06%)
Mar 23, 2022 20.61 20.96 20.61 20.75 845,792 +0.13(+0.63%)
Mar 22, 2022 20.60 20.71 20.42 20.62 1,529,483 +0.05(+0.24%)
Mar 21, 2022 20.87 21.08 20.48 20.57 1,049,255 -0.26(-1.25%)
Mar 18, 2022 20.99 20.99 20.60 20.83 1,712,819 -0.08(-0.38%)
Mar 17, 2022 20.73 20.96 20.56 20.91 813,644 +0.18(+0.87%)
Mar 16, 2022 20.44 20.83 20.38 20.73 1,111,101 +0.29(+1.42%)
Mar 15, 2022 20.42 20.56 20.27 20.44 1,130,219 +0.16(+0.79%)
Mar 14, 2022 20.29 20.40 20.00 20.28 1,440,580 +0.07(+0.35%)
Mar 11, 2022 20.81 20.81 20.20 20.21 1,526,602 -0.57(-2.74%)
Mar 10, 2022 20.94 21.23 20.73 20.78 1,567,326 -0.29(-1.38%)
Mar 09, 2022 21.19 21.43 20.98 21.07 2,463,536 +0.01(+0.05%)
Mar 08, 2022 21.83 21.93 21.05 21.06 2,105,556 -0.88(-4.01%)
Mar 07, 2022 22.16 22.46 21.89 21.94 1,654,296 -0.28(-1.26%)
Mar 04, 2022 21.97 22.22 21.93 22.22 1,664,320 -0.02(-0.09%)
Mar 03, 2022 22.58 22.70 22.15 22.24 1,389,043 +0.02(+0.09%)
Mar 02, 2022 22.37 22.44 21.92 22.22 2,196,887 +0.00(+0.00%)
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.