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
Aug 28, 2023	27.50	27.91	27.17	27.53	27.53	1.96%	5,718,949
Aug 25, 2023	22.23	28.84	22.05	27.00	27.00	21.73%	17,132,371
Aug 24, 2023	22.26	22.45	21.99	22.18	22.18	-0.72%	1,004,895
Aug 23, 2023	22.18	22.48	22.04	22.34	22.34	0.63%	1,016,660
Aug 22, 2023	22.45	22.60	22.16	22.20	22.20	-1.11%	1,059,276
Aug 21, 2023	22.65	22.67	22.31	22.45	22.45	-0.84%	934,239
Aug 18, 2023	22.55	22.72	22.34	22.64	22.64	0.13%	1,021,884
Aug 17, 2023	22.97	23.07	22.48	22.61	22.61	-1.57%	1,101,223
Aug 16, 2023	23.41	23.48	22.86	22.97	22.97	-2.17%	811,842
Aug 15, 2023	23.17	23.61	23.01	23.48	23.48	0.95%	985,838
Aug 14, 2023	23.38	23.46	23.17	23.26	23.26	-0.51%	1,020,023
Aug 11, 2023	23.13	23.60	23.13	23.38	23.38	1.17%	1,253,769
Aug 10, 2023	23.49	23.69	23.05	23.11	23.11	-1.62%	1,160,472
Aug 9, 2023	22.11	23.53	21.79	23.49	23.49	1.21%	2,368,495
Aug 8, 2023	23.79	23.79	22.98	23.21	23.21	-2.27%	1,473,052
Aug 7, 2023	23.51	23.76	23.39	23.75	23.75	0.89%	865,893
Aug 4, 2023	23.59	23.78	23.45	23.54	23.54	-0.38%	1,027,474
Aug 3, 2023	23.28	23.80	23.09	23.63	23.63	1.72%	1,281,631
Aug 2, 2023	23.61	23.85	23.19	23.23	23.23	-1.73%	2,046,002
Aug 1, 2023	23.99	24.03	23.60	23.64	23.64	-1.66%	1,475,754
Jul 31, 2023	24.13	24.27	23.93	24.04	24.04	-0.54%	1,038,467
Jul 28, 2023	24.19	24.39	24.05	24.17	24.17	0.50%	484,753
Jul 27, 2023	24.16	24.19	23.77	24.05	24.05	-0.46%	898,393
Jul 26, 2023	24.21	24.51	24.12	24.16	24.16	-0.25%	661,504
Jul 25, 2023	24.37	24.42	24.15	24.22	24.22	-0.74%	670,514
Jul 24, 2023	24.71	24.72	24.27	24.40	24.40	-1.21%	547,522
Jul 21, 2023	24.90	25.16	24.63	24.70	24.70	-0.52%	981,007
Jul 20, 2023	24.94	25.01	24.78	24.83	24.83	-	494,864
Jul 19, 2023	24.63	24.86	24.57	24.83	24.83	0.98%	589,798
Jul 18, 2023	24.70	24.88	24.45	24.59	24.59	-0.12%	533,900
Jul 17, 2023	24.61	24.84	24.47	24.62	24.62	0.08%	933,685
Jul 14, 2023	24.50	24.65	24.33	24.60	24.60	0.49%	605,127
Jul 13, 2023	24.94	24.99	24.44	24.48	24.48	-1.69%	895,249
Jul 12, 2023	24.83	25.28	24.81	24.90	24.90	1.01%	759,592
Jul 11, 2023	25.17	25.34	24.61	24.65	24.65	-1.91%	540,967
Jul 10, 2023	24.87	25.17	24.78	25.13	25.13	0.88%	584,235
Jul 7, 2023	24.77	25.15	24.71	24.91	24.91	0.57%	722,556
Jul 6, 2023	24.84	24.92	24.50	24.77	24.77	-0.92%	966,238
Jul 5, 2023	25.09	25.22	24.78	25.00	25.00	-0.87%	1,119,770
Jul 3, 2023	25.22	25.50	25.16	25.22	25.22	-0.39%	367,786
Jun 30, 2023	25.50	25.61	25.22	25.32	25.32	-0.31%	699,609
Jun 29, 2023	25.32	25.68	25.30	25.40	25.40	-0.12%	530,142
Jun 28, 2023	25.19	25.45	25.00	25.43	25.43	0.36%	784,325
Jun 27, 2023	25.27	25.44	25.04	25.34	25.34	0.08%	656,329
Jun 26, 2023	25.26	25.50	25.19	25.32	25.32	0.24%	972,553
Jun 23, 2023	25.56	25.76	25.13	25.26	25.26	-1.41%	2,172,512
Jun 22, 2023	25.97	25.98	25.57	25.62	25.62	-0.85%	716,780
Jun 21, 2023	25.74	25.94	25.61	25.84	25.84	0.35%	778,356
Jun 20, 2023	26.07	26.14	25.65	25.75	25.75	-0.89%	758,807
Jun 16, 2023	27.33	27.46	25.71	25.98	25.98	-3.78%	2,717,863