Hostess Brands, Inc. - TWNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2023	33.3	33.3	33.3	33.3	33.3	0
November 13, 2023	33.3	33.3	33.3	33.3	33.3	0
November 10, 2023	33.3	33.3	33.3	33.3	33.3	0
November 09, 2023	33.3	33.3	33.3	33.3	33.3	0
November 08, 2023	33.3	33.3	33.3	33.3	33.3	0
November 07, 2023	33.3	33.3	33.3	33.3	33.3	0
November 06, 2023	33.37	33.3	33.3	33.41	33.28	52.74M
November 03, 2023	33.35	33.35	33.35	33.41	33.27	5.12M
November 02, 2023	33.36	33.37	33.37	33.42	33.33	3.49M
November 01, 2023	33.4	33.34	33.34	33.42	33.32	3.49M
October 31, 2023	33.36	33.4	33.4	33.41	33.35	1.68M
October 30, 2023	33.29	33.36	33.36	33.39	33.23	950,995
October 27, 2023	33.26	33.31	33.31	33.39	33.26	1.64M
October 26, 2023	33.36	33.33	33.33	33.4	33.3	595,867
October 25, 2023	33.3	33.33	33.33	33.39	33.3	1.11M
October 24, 2023	33.21	33.28	33.28	33.34	33.21	1.96M
October 23, 2023	33.14	33.16	33.16	33.23	33.14	1.38M
October 20, 2023	33.2	33.17	33.17	33.27	33.17	1.17M
October 19, 2023	33.2	33.18	33.18	33.25	33.17	1.24M
October 18, 2023	33.2	33.23	33.23	33.28	33.2	784,782
October 17, 2023	33.18	33.21	33.21	33.22	33.13	2.1M
October 16, 2023	33.2	33.16	33.16	33.32	33.13	3.9M
October 13, 2023	33.21	33.18	33.18	33.21	33.12	1.19M
October 12, 2023	33.34	33.12	33.12	33.34	33.11	2.91M
October 11, 2023	33.33	33.3	33.3	33.38	33.26	1.25M
October 10, 2023	33.2	33.36	33.36	33.37	33.13	7.43M
October 09, 2023	33.07	33.1	33.1	33.14	33.05	1.99M
October 06, 2023	33.16	33.1	33.1	33.16	33	5.31M
October 05, 2023	33.26	33.15	33.15	33.29	33.15	3.35M
October 04, 2023	33.33	33.27	33.27	33.33	33.23	4.74M
October 03, 2023	33.28	33.26	33.26	33.32	33.25	5.16M
October 02, 2023	33.32	33.29	33.29	33.41	33.26	2.45M
September 29, 2023	33.42	33.31	33.31	33.43	33.3	2.29M
September 28, 2023	33.45	33.4	33.4	33.46	33.39	1.77M
September 27, 2023	33.54	33.43	33.43	33.56	33.4	1.26M
September 26, 2023	33.39	33.54	33.54	33.56	33.36	2.07M
September 25, 2023	33.4	33.38	33.38	33.45	33.37	1.31M
September 22, 2023	33.45	33.36	33.36	33.49	33.36	1.22M
September 21, 2023	33.46	33.4	33.4	33.52	33.39	3.97M
September 20, 2023	33.43	33.5	33.5	33.54	33.43	2.09M
September 19, 2023	33.35	33.43	33.43	33.44	33.35	5.34M
September 18, 2023	33.41	33.37	33.37	33.43	33.36	2.93M
September 15, 2023	33.35	33.37	33.37	33.48	33.34	7.24M
September 14, 2023	33.49	33.4	33.4	33.53	33.33	5.05M
September 13, 2023	33.5	33.5	33.5	33.74	33.46	7.64M
September 12, 2023	33.49	33.51	33.51	33.54	33.42	10.94M
September 11, 2023	33.43	33.49	33.49	33.58	33.27	33.48M
September 08, 2023	27.98	28.11	28.11	28.15	27.71	1.4M
September 07, 2023	27.96	27.87	27.87	28.05	27.74	1.7M
September 06, 2023	28.34	27.91	27.91	28.45	27.84	2.13M
September 05, 2023	28.28	28.11	28.11	28.28	27.43	2.1M
September 01, 2023	28.56	28.33	28.33	28.61	28.16	1.68M
August 31, 2023	27.8	28.48	28.48	28.96	27.55	4.13M
August 30, 2023	27.69	28.06	28.06	28.2	27.66	3.16M
August 29, 2023	27.52	27.69	27.69	28.06	27.49	3.47M
August 28, 2023	27.5	27.53	27.53	27.91	27.17	5.72M
August 25, 2023	22.23	27	27	28.84	22.05	17.13M
August 24, 2023	22.26	22.18	22.18	22.45	21.99	1M
August 23, 2023	22.18	22.34	22.34	22.48	22.04	1.02M
August 22, 2023	22.45	22.2	22.2	22.6	22.16	1.06M

Hostess Brands, Inc. (TWNK) NASDAQ