Stock Quote

Hostess Brands Inc (NQ: TWNK )

20.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 21.13 21.21 20.15 20.51 12,452,721 +1.29(+6.71%)
Jan 26, 2022 19.32 19.50 19.00 19.22 1,265,007 -0.03(-0.16%)
Jan 25, 2022 19.38 19.89 18.97 19.25 1,186,362 -0.26(-1.33%)
Jan 24, 2022 19.26 19.54 19.00 19.51 1,294,814 +0.10(+0.52%)
Jan 21, 2022 19.60 19.82 19.38 19.41 1,684,657 -0.19(-0.97%)
Jan 20, 2022 19.66 20.07 19.57 19.60 1,358,678 -0.09(-0.46%)
Jan 19, 2022 19.75 19.89 19.57 19.69 1,427,753 +0.02(+0.10%)
Jan 18, 2022 20.28 20.28 19.55 19.67 1,130,956 -0.61(-3.01%)
Jan 14, 2022 20.28 0 +0.45(+2.27%)
Jan 13, 2022 20.10 20.12 19.75 19.83 1,060,785 -0.21(-1.05%)
Jan 12, 2022 20.21 20.27 20.03 20.04 1,251,102 -0.18(-0.89%)
Jan 11, 2022 20.30 20.47 19.95 20.22 978,221 +0.09(+0.45%)
Jan 10, 2022 20.20 20.33 20.05 20.13 1,150,495 -0.23(-1.13%)
Jan 07, 2022 20.56 20.62 20.33 20.36 751,361 -0.16(-0.78%)
Jan 06, 2022 20.77 20.79 20.48 20.52 1,021,160 -0.17(-0.82%)
Jan 05, 2022 20.66 20.80 20.50 20.69 1,754,061 +0.12(+0.58%)
Jan 04, 2022 20.29 20.66 20.26 20.57 1,510,842 +0.28(+1.38%)
Jan 03, 2022 20.37 20.48 20.20 20.29 1,233,481 -0.13(-0.64%)
Dec 31, 2021 20.32 20.48 20.23 20.42 737,556 +0.10(+0.49%)
Dec 30, 2021 20.42 20.51 20.30 20.32 831,170 -0.14(-0.68%)
Dec 29, 2021 19.45 20.48 19.45 20.46 987,477 +0.27(+1.34%)
Dec 28, 2021 20.20 20.30 20.12 20.19 844,207 -0.05(-0.25%)
Dec 27, 2021 19.98 20.30 19.89 20.24 865,180 +0.24(+1.20%)
Dec 23, 2021 19.93 20.22 19.73 20.00 1,557,493 +0.17(+0.86%)
Dec 22, 2021 19.75 19.85 19.32 19.83 1,898,698 +0.02(+0.10%)
Dec 21, 2021 19.60 19.82 19.22 19.81 2,696,780 +0.61(+3.18%)
Dec 20, 2021 18.95 19.27 18.83 19.20 1,262,595 -0.06(-0.31%)
Dec 17, 2021 19.30 19.42 19.14 19.26 2,964,662 -0.01(-0.05%)
Dec 16, 2021 19.10 19.50 19.07 19.27 1,690,918 +0.17(+0.89%)
Dec 15, 2021 19.16 19.42 18.80 19.10 2,983,574 +0.15(+0.79%)
Dec 14, 2021 18.74 19.04 18.71 18.95 1,100,153 +0.17(+0.91%)
Dec 13, 2021 18.57 18.89 18.42 18.78 1,004,028 +0.14(+0.75%)
Dec 10, 2021 18.55 18.72 18.49 18.64 1,385,336 +0.14(+0.76%)
Dec 09, 2021 18.43 18.64 18.34 18.50 901,571 -0.02(-0.11%)
Dec 08, 2021 18.15 18.63 17.97 18.52 1,838,970 +0.37(+2.04%)
Dec 07, 2021 17.34 18.21 17.31 18.15 2,058,153 +0.59(+3.36%)
Dec 06, 2021 17.21 17.66 17.19 17.56 1,352,616 +0.47(+2.75%)
Dec 03, 2021 17.23 17.33 16.96 17.09 1,227,178 -0.09(-0.52%)
Dec 02, 2021 16.89 17.20 16.76 17.18 1,446,144 +0.39(+2.32%)
Dec 01, 2021 17.21 17.36 16.78 16.79 1,777,597 -0.20(-1.18%)
Nov 30, 2021 17.20 17.40 16.91 16.99 2,322,600 -0.55(-3.14%)
Nov 29, 2021 17.93 17.96 17.52 17.54 962,531 -0.38(-2.12%)
Nov 26, 2021 17.74 17.98 17.49 17.92 1,111,969 -0.17(-0.94%)
Nov 24, 2021 17.79 18.20 17.73 18.09 1,104,752 +0.28(+1.57%)
Nov 23, 2021 18.05 18.14 17.79 17.81 1,298,657 -0.20(-1.11%)
Nov 22, 2021 18.02 18.55 17.98 18.01 1,162,486 +0.06(+0.33%)
Nov 19, 2021 18.18 18.41 17.86 17.95 1,241,908 -0.29(-1.59%)
Nov 18, 2021 18.53 18.26 18.16 18.24 1,021,067 -0.28(-1.51%)
Nov 17, 2021 18.69 18.74 18.39 18.52 1,316,451 -0.21(-1.12%)
Nov 16, 2021 18.70 18.78 18.53 18.73 935,751 +0.07(+0.38%)
Nov 15, 2021 18.44 18.66 18.43 18.66 990,795 +0.16(+0.86%)
Nov 12, 2021 18.36 18.68 18.24 18.50 1,193,346 +0.17(+0.93%)
Nov 11, 2021 18.28 18.50 18.17 18.33 1,745,010 +0.17(+0.94%)
Nov 10, 2021 18.91 18.16 2,747,153 -0.60(-3.20%)
Nov 09, 2021 18.51 18.88 18.39 18.76 2,543,192 +0.21(+1.13%)
Nov 08, 2021 18.77 18.89 18.51 18.55 1,566,332 -0.23(-1.22%)
Nov 05, 2021 19.15 19.24 18.78 18.78 1,261,776 -0.25(-1.31%)
Nov 04, 2021 19.04 19.23 18.97 19.03 810,718 -0.13(-0.68%)
Nov 03, 2021 18.99 19.23 18.89 19.16 1,322,875 +0.08(+0.42%)
Nov 02, 2021 19.00 19.18 18.74 19.08 3,551,459 +0.16(+0.85%)
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.