Hostess Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.87	0.87	0.87	0.87	0.87	-	591,539
Jul 31, 2025	0.96	0.96	0.86	0.87	0.87	-8.42%	4,086,733
Jul 30, 2025	0.96	0.96	0.95	0.95	0.95	-	2,349,178
Jul 29, 2025	0.94	0.96	0.89	0.95	0.95	6.74%	6,297,199
Jul 28, 2025	0.88	0.89	0.81	0.89	0.89	9.88%	7,111,651
Jul 25, 2025	0.82	0.89	0.81	0.81	0.81	-1.22%	2,635,147
Jul 24, 2025	0.81	0.82	0.76	0.82	0.82	9.33%	3,715,495
Jul 23, 2025	0.76	0.89	0.75	0.75	0.75	-9.64%	4,731,827
Jul 22, 2025	0.86	0.93	0.83	0.83	0.83	-8.79%	1,855,063
Jul 21, 2025	0.95	0.95	0.83	0.91	0.91	1.11%	3,596,395
Jul 18, 2025	0.95	0.95	0.88	0.90	0.90	-1.10%	3,107,267
Jul 17, 2025	1.00	1.02	0.91	0.91	0.91	-6.19%	6,054,420
Jul 16, 2025	0.95	0.97	0.89	0.97	0.97	8.99%	10,130,640
Jul 14, 2025	0.95	1.00	0.89	0.89	0.89	-6.32%	7,298,655
Jul 11, 2025	1.00	1.02	0.87	0.95	0.95	1.06%	15,182,720
Jul 10, 2025	0.87	0.94	0.83	0.94	0.94	9.30%	11,888,390
Jul 9, 2025	0.85	0.86	0.72	0.86	0.86	7.50%	12,142,440
Jul 8, 2025	0.75	0.80	0.73	0.80	0.80	9.59%	16,263,560
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	8.96%	19,047,810
Jul 4, 2025	0.60	0.67	0.60	0.67	0.67	9.84%	22,466,390
Jul 3, 2025	0.62	0.62	0.58	0.61	0.61	3.39%	24,922,160
Jul 2, 2025	0.57	0.62	0.57	0.59	0.59	-3.28%	8,532,843
Jul 1, 2025	0.60	0.61	0.60	0.61	0.61	8.93%	5,228,928
Jun 30, 2025	0.56	0.56	0.56	0.56	0.56	-8.20%	1,049,228
Jun 27, 2025	0.61	0.61	0.61	0.61	0.61	-	5,396,540
Jun 26, 2025	0.59	0.61	0.59	0.61	0.61	3.39%	7,915,135
Jun 25, 2025	0.59	0.59	0.59	0.59	0.59	-	9,385,139
Jun 24, 2025	0.63	0.63	0.59	0.59	0.59	-7.81%	12,932,860
Jun 23, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	3,061,360
Jun 20, 2025	0.65	0.65	0.65	0.65	0.65	-	6,884,888
Jun 19, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	1,944,581
Jun 18, 2025	0.67	0.67	0.60	0.60	0.60	-3.23%	3,887,722
Jun 17, 2025	0.62	0.62	0.62	0.62	0.62	-	359,918
Jun 16, 2025	0.62	0.62	0.62	0.62	0.62	-	496,280
Jun 13, 2025	0.62	0.62	0.62	0.62	0.62	-	396,724
Jun 11, 2025	0.62	0.62	0.62	0.62	0.62	-6.06%	1,229,413
Jun 10, 2025	0.64	0.66	0.64	0.66	0.66	10.00%	5,460,046
Jun 5, 2025	0.66	0.66	0.60	0.60	0.60	-	1,087,966
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	-	140,675
Jun 3, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	801,576
Jun 2, 2025	0.62	0.65	0.60	0.65	0.65	-	802,263
May 30, 2025	0.65	0.65	0.65	0.65	0.65	-	471,830
May 29, 2025	0.70	0.72	0.64	0.65	0.65	-1.52%	2,645,461
May 28, 2025	0.66	0.66	0.66	0.66	0.66	-	82,502
May 27, 2025	0.66	0.66	0.66	0.66	0.66	-	483,960
May 26, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	1,901,646
May 23, 2025	0.65	0.69	0.65	0.69	0.69	2.99%	3,993,698
May 22, 2025	0.67	0.67	0.67	0.67	0.67	4.69%	636,401
May 21, 2025	0.64	0.64	0.64	0.64	0.64	-4.48%	1,693,112
May 20, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	879,884