Hostess Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2023	33.30	33.30	33.30	33.30	33.30	-	-
Nov 6, 2023	33.37	33.41	33.28	33.30	33.30	-0.15%	52,740,380
Nov 3, 2023	33.35	33.41	33.27	33.35	33.35	-0.06%	5,115,924
Nov 2, 2023	33.36	33.42	33.33	33.37	33.37	0.09%	3,492,661
Nov 1, 2023	33.40	33.42	33.32	33.34	33.34	-0.18%	3,485,741
Oct 31, 2023	33.36	33.41	33.35	33.40	33.40	0.12%	1,681,013
Oct 30, 2023	33.29	33.39	33.23	33.36	33.36	0.15%	950,995
Oct 27, 2023	33.26	33.39	33.26	33.31	33.31	-0.06%	1,641,955
Oct 26, 2023	33.36	33.40	33.30	33.33	33.33	-	595,867
Oct 25, 2023	33.30	33.39	33.30	33.33	33.33	0.15%	1,112,372
Oct 24, 2023	33.21	33.34	33.21	33.28	33.28	0.36%	1,956,914
Oct 23, 2023	33.14	33.23	33.14	33.16	33.16	-0.03%	1,377,520
Oct 20, 2023	33.20	33.27	33.17	33.17	33.17	-0.03%	1,171,493
Oct 19, 2023	33.20	33.25	33.17	33.18	33.18	-0.15%	1,241,141
Oct 18, 2023	33.20	33.28	33.20	33.23	33.23	0.06%	784,782
Oct 17, 2023	33.18	33.22	33.13	33.21	33.21	0.15%	2,100,096
Oct 16, 2023	33.20	33.32	33.13	33.16	33.16	-0.06%	3,903,732
Oct 13, 2023	33.21	33.21	33.12	33.18	33.18	0.18%	1,185,390
Oct 12, 2023	33.34	33.34	33.11	33.12	33.12	-0.54%	2,914,293
Oct 11, 2023	33.33	33.38	33.26	33.30	33.30	-0.18%	1,254,105
Oct 10, 2023	33.20	33.37	33.13	33.36	33.36	0.79%	7,434,213
Oct 9, 2023	33.07	33.14	33.05	33.10	33.10	-	1,994,627
Oct 6, 2023	33.16	33.16	33.00	33.10	33.10	-0.15%	5,314,352
Oct 5, 2023	33.26	33.29	33.15	33.15	33.15	-0.36%	3,350,000
Oct 4, 2023	33.33	33.33	33.23	33.27	33.27	0.03%	4,738,572
Oct 3, 2023	33.28	33.32	33.25	33.26	33.26	-0.09%	5,161,827
Oct 2, 2023	33.32	33.41	33.26	33.29	33.29	-0.06%	2,448,183
Sep 29, 2023	33.42	33.43	33.30	33.31	33.31	-0.27%	2,285,428
Sep 28, 2023	33.45	33.46	33.39	33.40	33.40	-0.09%	1,773,930
Sep 27, 2023	33.54	33.56	33.40	33.43	33.43	-0.33%	1,257,094
Sep 26, 2023	33.39	33.56	33.36	33.54	33.54	0.48%	2,074,674
Sep 25, 2023	33.40	33.45	33.37	33.38	33.38	0.06%	1,312,528
Sep 22, 2023	33.45	33.49	33.36	33.36	33.36	-0.12%	1,223,464
Sep 21, 2023	33.46	33.52	33.39	33.40	33.40	-0.30%	3,973,713
Sep 20, 2023	33.43	33.54	33.43	33.50	33.50	0.21%	2,093,300
Sep 19, 2023	33.35	33.44	33.35	33.43	33.43	0.18%	5,343,534
Sep 18, 2023	33.41	33.43	33.36	33.37	33.37	-	2,927,983
Sep 15, 2023	33.35	33.48	33.34	33.37	33.37	-0.09%	7,243,438
Sep 14, 2023	33.49	33.53	33.33	33.40	33.40	-0.30%	5,054,631
Sep 13, 2023	33.50	33.74	33.46	33.50	33.50	-0.03%	7,641,730
Sep 12, 2023	33.49	33.54	33.42	33.51	33.51	0.06%	10,938,118
Sep 11, 2023	33.43	33.58	33.27	33.49	33.49	19.14%	33,475,098
Sep 8, 2023	27.98	28.15	27.71	28.11	28.11	0.86%	1,400,623
Sep 7, 2023	27.96	28.05	27.74	27.87	27.87	-0.14%	1,696,934
Sep 6, 2023	28.34	28.45	27.84	27.91	27.91	-0.71%	2,125,528
Sep 5, 2023	28.28	28.28	27.43	28.11	28.11	-0.78%	2,099,296
Sep 1, 2023	28.56	28.61	28.16	28.33	28.33	-0.53%	1,678,024
Aug 31, 2023	27.80	28.96	27.55	28.48	28.48	1.50%	4,132,798
Aug 30, 2023	27.69	28.20	27.66	28.06	28.06	1.34%	3,158,147
Aug 29, 2023	27.52	28.06	27.49	27.69	27.69	0.58%	3,471,548