TWNK - Hostess Brands, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201913.8914.1013.8214.0214.02588,999
Aug 19, 201914.1314.1313.8813.9113.911,387,000
Aug 16, 201913.7414.1413.7413.9613.962,383,800
Aug 15, 201913.6213.8113.5413.7213.721,968,300
Aug 14, 201913.6513.7613.5013.6113.612,741,100
Aug 13, 201913.7214.0513.4213.6613.666,702,400
Aug 12, 201914.4514.4514.1914.3614.361,379,100
Aug 09, 201914.2314.5914.1814.4314.431,614,600
Aug 08, 201914.7214.7213.7314.2914.292,795,200
Aug 07, 201914.2614.4814.1014.3114.312,116,800
Aug 06, 201914.1614.4214.0214.3714.371,131,800
Aug 05, 201914.2414.3213.8814.0914.091,111,900
Aug 02, 201914.1114.3814.0214.3114.311,404,600
Aug 01, 201914.1314.2214.0214.0914.09916,400
Jul 31, 201914.1714.1813.8414.1214.121,387,600
Jul 30, 201914.1714.2414.0314.1614.161,548,500
Jul 29, 201914.1914.4114.0614.1614.161,381,800
Jul 26, 201914.2214.3914.1614.2214.221,061,100
Jul 25, 201914.4014.5214.2114.2214.221,030,500
Jul 24, 201914.3814.4314.0814.4014.40909,700
Jul 23, 201914.2614.4114.1814.3814.381,169,500
Jul 22, 201914.3014.4014.1014.2014.20581,300
Jul 19, 201914.4114.5414.3314.3414.34430,700
Jul 18, 201914.3314.4614.1014.4514.45698,900
Jul 17, 201914.5614.6214.3914.4114.41615,200
Jul 16, 201914.5714.6814.5314.5614.56483,400
Jul 15, 201914.6014.6014.5114.5814.58293,700
Jul 12, 201914.5514.6014.4114.5714.57479,700
Jul 11, 201914.7014.7414.4714.4814.48596,200
Jul 10, 201914.7214.7714.6414.7014.70567,800
Jul 09, 201914.7514.8614.6314.7214.72686,400
Jul 08, 201914.6514.8214.6114.7314.732,111,700
Jul 05, 201914.6214.7314.5614.7014.701,140,400
Jul 03, 201914.5014.7314.5014.6614.661,356,300
Jul 02, 201914.5814.6514.3814.4614.461,018,000
Jul 01, 201914.4714.6114.4514.5314.532,113,800
Jun 28, 201914.1914.4614.1614.4414.442,643,200
Jun 27, 201914.1514.3114.0314.2314.231,869,100
Jun 26, 201914.6714.6714.2514.2614.262,016,800
Jun 25, 201914.2814.6514.2714.4514.452,463,100
Jun 24, 201914.2414.3114.0214.2614.263,549,000
Jun 21, 201913.8213.9713.7713.8913.892,415,500
Jun 20, 201913.9814.0713.6913.8213.821,957,400
Jun 19, 201913.5613.6613.4613.6413.641,100,400
Jun 18, 201913.6513.7313.4713.5213.52823,300
Jun 17, 201913.5813.7213.5013.6013.60869,400
Jun 14, 201913.5813.7313.5213.5813.58742,800
Jun 13, 201913.6913.7713.4613.5613.561,280,000
Jun 12, 201913.7413.7413.5713.6913.691,875,400
Jun 11, 201913.4013.4213.1913.3713.37537,200
Jun 10, 201913.2713.3613.2413.3313.33582,600
Jun 07, 201913.3713.4313.2513.2613.261,341,500
Jun 06, 201913.3113.3613.1413.3113.31505,400
Jun 05, 201913.4413.5613.2313.3113.311,126,800
Jun 04, 201913.4313.5513.2513.3413.342,679,100
Jun 03, 201913.4013.5113.3113.3913.391,069,900
May 31, 201913.3013.4813.1613.3913.391,327,800
May 30, 201913.3113.4913.2813.3513.351,018,100
May 29, 201913.0313.4312.9713.3313.331,646,200
May 28, 201913.3113.4813.1013.1013.101,243,900
May 24, 201913.2513.3013.1013.2313.231,005,800
May 23, 201913.2813.3413.1113.1413.141,359,600
May 22, 201913.5013.5513.3413.3613.36629,700
May 21, 201913.6613.7113.4613.4813.48559,200
May 20, 201913.5113.6813.4113.5813.58812,200
May 17, 201913.5813.7413.5713.6013.601,389,300
May 16, 201913.4013.7513.3313.5413.542,164,100
May 15, 201913.3213.5613.1513.4113.417,677,600
May 14, 201913.9413.9913.7313.7913.79905,000
May 13, 201913.8914.0113.7613.8913.891,562,800
May 10, 201913.8814.0813.6713.9913.991,475,700
May 09, 201913.8314.1513.1813.9213.923,811,100
May 08, 201912.8613.0112.7812.9812.981,295,300
May 07, 201913.1413.2612.8212.9112.91855,600
May 06, 201913.2013.2613.0113.1513.151,410,100
May 03, 201913.3213.4713.2013.2913.29640,700
May 02, 201913.2213.3113.0413.2613.26398,700
May 01, 201913.4413.4413.2413.2513.25551,700
Apr 30, 201913.4313.5813.2813.4013.40787,900
Apr 29, 201913.2913.4713.2713.4313.43513,200
Apr 26, 201913.2113.4513.1113.3213.32629,400
Apr 25, 201913.3313.3813.1213.1713.17436,900
Apr 24, 201913.3013.4513.2513.4013.40678,700
Apr 23, 201913.3013.3913.2413.3013.30679,800
Apr 22, 201913.0513.4013.0413.2913.291,212,100
Apr 18, 201912.9713.0912.9012.9812.98326,700
Apr 17, 201912.9913.0412.8613.0113.01472,100
Apr 16, 201913.0613.0712.8612.9712.97451,300
Apr 15, 201912.9813.0912.9113.0613.06551,600
Apr 12, 201912.8613.0512.7212.9812.98457,400
Apr 11, 201913.0213.0512.6912.8812.88793,900
Apr 10, 201913.0313.0912.8413.0013.00500,900
Apr 09, 201913.4113.4912.9913.0613.06642,900
Apr 08, 201913.0713.2613.0413.0913.09768,900
Apr 05, 201912.8513.1412.8513.1113.111,708,300
Apr 04, 201912.8013.0012.6512.8712.87526,000
Apr 03, 201913.0113.0112.7712.8312.831,976,100
Apr 02, 201913.0513.1612.6113.0113.013,160,500
Apr 01, 201912.5412.7512.4412.7312.732,132,000
Mar 29, 201912.4012.5012.2512.5012.50860,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...