Hostess Brands Inc. Class A Common Stockのデータ

Hostess Brands Inc. Class A Common Stockの基本情報

名前 Hostess Brands Inc. Class A Common Stock
ティッカー TWNK
国 United States
上場年 2015.0
セクター Consumer Non-Durables

Hostess Brands Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.36 14.92 15.26 14.95 1497700.0 14.95
2021-02-12 15.2 14.88 14.91 15.18 1158300.0 15.18
2021-02-11 15.09 14.78 15.09 15.04 2443000.0 15.04
2021-02-10 15.05 14.77 14.89 14.98 1753400.0 14.98
2021-02-09 14.9 14.64 14.82 14.89 4036400.0 14.89
2021-02-08 14.79 14.58 14.71 14.74 784900.0 14.74
2021-02-05 14.73 14.5 14.54 14.7 1464900.0 14.7
2021-02-04 14.7 14.46 14.64 14.6 1337900.0 14.6
2021-02-03 14.78 14.45 14.7 14.58 1680800.0 14.58
2021-02-02 15.3 14.52 15.14 14.78 1596600.0 14.78
2021-02-01 16.08 14.85 15.82 15.07 2374700.0 15.07
2021-01-29 16.18 14.4 14.5 15.35 10602900.0 15.35
2021-01-28 14.41 13.94 14.22 14.27 1639800.0 14.27
2021-01-27 14.52 14.08 14.12 14.19 1697800.0 14.19
2021-01-26 14.28 13.92 14.06 14.22 1736200.0 14.22
2021-01-25 14.37 13.98 14.06 14.07 1584500.0 14.07
2021-01-22 14.19 13.88 13.91 14.07 1329400.0 14.07
2021-01-21 14.36 13.96 14.04 13.99 1365200.0 13.99
2021-01-20 14.09 13.66 13.82 14.06 1253400.0 14.06
2021-01-19 13.91 13.66 13.78 13.71 1146800.0 13.71
2021-01-15 14.05 13.73 14.04 13.74 1387700.0 13.74
2021-01-14 14.3 13.96 14.3 14.06 1467800.0 14.06
2021-01-13 14.56 14.15 14.56 14.25 1132000.0 14.25
2021-01-12 14.69 14.4 14.64 14.59 1195200.0 14.59
2021-01-11 14.75 14.44 14.69 14.45 1113000.0 14.45
2021-01-08 14.76 14.56 14.71 14.71 1128400.0 14.71
2021-01-07 14.81 14.42 14.5 14.66 1516000.0 14.66
2021-01-06 14.6 14.15 14.45 14.5 1640600.0 14.5
2021-01-05 14.48 14.32 14.45 14.34 1320200.0 14.34
2021-01-04 14.69 14.22 14.67 14.45 973900.0 14.45
2020-12-31 14.69 14.48 14.52 14.64 1483500.0 14.64
2020-12-30 14.57 13.9 14.26 14.5 1304200.0 14.5
2020-12-29 14.52 14.32 14.33 14.38 1082000.0 14.38
2020-12-28 14.37 14.07 14.15 14.34 1402600.0 14.34
2020-12-24 14.16 14.06 14.09 14.13 331700.0 14.13
2020-12-23 14.18 13.89 13.89 14.11 1037500.0 14.11
2020-12-22 13.97 13.71 13.76 13.89 1263500.0 13.89
2020-12-21 13.86 13.55 13.65 13.8 1014600.0 13.8
2020-12-18 14.13 13.78 14.06 13.83 2027600.0 13.83
2020-12-17 14.08 13.91 13.97 13.99 1203600.0 13.99
2020-12-16 14.07 13.83 13.99 13.97 1575700.0 13.97
2020-12-15 14.15 13.91 14.1 13.98 1792000.0 13.98
2020-12-14 14.36 14.06 14.14 14.08 1114600.0 14.08
2020-12-11 14.39 14.04 14.31 14.05 1653300.0 14.05
2020-12-10 14.52 14.26 14.36 14.36 2397200.0 14.36
2020-12-09 14.49 14.03 14.4 14.18 2058700.0 14.18
2020-12-08 13.95 13.57 13.67 13.91 1292700.0 13.91
2020-12-07 13.93 13.67 13.82 13.75 881700.0 13.75
2020-12-04 13.85 13.69 13.69 13.81 768300.0 13.81
2020-12-03 13.86 13.54 13.54 13.69 1028800.0 13.69
2020-12-02 13.69 13.49 13.66 13.57 1052500.0 13.57
2020-12-01 13.77 13.48 13.58 13.73 1868900.0 13.73
2020-11-30 13.62 13.46 13.55 13.55 1056400.0 13.55
2020-11-27 13.72 13.53 13.7 13.63 328800.0 13.63
2020-11-25 13.82 13.63 13.79 13.65 783600.0 13.65
2020-11-24 13.86 13.58 13.58 13.79 2097600.0 13.79
2020-11-23 13.76 13.53 13.76 13.55 792900.0 13.55
2020-11-20 13.72 13.38 13.38 13.69 1526700.0 13.69
2020-11-19 13.54 13.25 13.34 13.52 625200.0 13.52
2020-11-18 13.78 13.38 13.73 13.38 1444100.0 13.38
2020-11-17 13.71 13.47 13.59 13.68 794000.0 13.68
2020-11-16 13.69 13.52 13.64 13.64 2157900.0 13.64
2020-11-13 13.66 13.47 13.65 13.53 743100.0 13.53
2020-11-12 13.68 13.45 13.64 13.56 704800.0 13.56
2020-11-11 13.85 13.67 13.78 13.72 813600.0 13.72
2020-11-10 13.69 13.4 13.57 13.69 1587700.0 13.69
2020-11-09 13.9 13.43 13.9 13.51 1541900.0 13.51
2020-11-06 13.99 13.2 13.99 13.53 2019800.0 13.53
2020-11-05 13.44 13.06 13.13 13.41 2430500.0 13.41
2020-11-04 13.16 12.94 13.01 13.05 820500.0 13.05
2020-11-03 13.15 12.94 13.08 13.05 866100.0 13.05
2020-11-02 13.04 12.69 12.75 12.94 941400.0 12.94
2020-10-30 12.83 12.63 12.78 12.64 1117500.0 12.64
2020-10-29 12.94 12.7 12.81 12.85 861700.0 12.85
2020-10-28 13.06 12.83 13.0 12.86 1095300.0 12.86
2020-10-27 13.3 13.09 13.09 13.16 885600.0 13.16
2020-10-26 13.24 13.01 13.18 13.12 725400.0 13.12
2020-10-23 13.26 12.99 13.22 13.2 604700.0 13.2
2020-10-22 13.07 12.86 12.92 13.03 478000.0 13.03
2020-10-21 13.03 12.9 13.03 12.91 427200.0 12.91
2020-10-20 13.28 12.97 13.28 13.02 639700.0 13.02
2020-10-19 13.5 13.17 13.23 13.22 1764000.0 13.22
2020-10-16 13.4 13.07 13.26 13.2 1973000.0 13.2
2020-10-15 13.36 12.84 12.92 13.34 2141500.0 13.34
2020-10-14 13.11 12.92 12.98 13.01 1699500.0 13.01
2020-10-13 12.94 12.74 12.82 12.93 884400.0 12.93
2020-10-12 13.02 12.7 12.77 12.95 1374000.0 12.95
2020-10-09 12.82 12.48 12.54 12.75 1381700.0 12.75
2020-10-08 12.67 12.4 12.43 12.54 1009500.0 12.54
2020-10-07 12.69 12.47 12.53 12.6 699800.0 12.6
2020-10-06 12.65 12.39 12.53 12.51 1007700.0 12.51
2020-10-05 12.55 12.24 12.44 12.47 806300.0 12.47
2020-10-02 12.5 12.11 12.22 12.39 1045100.0 12.39
2020-10-01 12.37 11.96 12.3 12.33 3041600.0 12.33
2020-09-30 12.51 12.26 12.36 12.33 909400.0 12.33
2020-09-29 12.56 12.28 12.53 12.32 668600.0 12.32
2020-09-28 12.72 12.4 12.56 12.53 566300.0 12.53
2020-09-25 12.52 12.22 12.41 12.45 866900.0 12.45
2020-09-24 12.6 12.38 12.42 12.49 749700.0 12.49
2020-09-23 12.86 12.41 12.82 12.41 1053300.0 12.41
2020-09-22 13.08 12.57 12.57 12.81 1776600.0 12.81
2020-09-21 12.71 12.37 12.48 12.59 1413000.0 12.59
2020-09-18 12.8 12.49 12.69 12.63 1889600.0 12.63
2020-09-17 12.67 12.32 12.37 12.62 971200.0 12.62
2020-09-16 12.5 12.31 12.34 12.49 606800.0 12.49
2020-09-15 12.4 12.15 12.19 12.29 673100.0 12.29
2020-09-14 12.33 12.19 12.24 12.2 1031900.0 12.2
2020-09-11 12.55 12.16 12.31 12.22 544300.0 12.22
2020-09-10 12.52 12.3 12.35 12.3 1574800.0 12.3
2020-09-09 12.46 12.26 12.34 12.32 919000.0 12.32
2020-09-08 12.69 12.29 12.65 12.34 1085000.0 12.34
2020-09-04 12.85 12.56 12.81 12.66 1191300.0 12.66
2020-09-03 13.15 12.66 13.01 12.75 913200.0 12.75
2020-09-02 13.06 12.85 12.85 12.98 1318900.0 12.98
2020-09-01 13.03 12.7 12.76 12.89 996100.0 12.89
2020-08-31 13.09 12.82 13.0 12.84 1284500.0 12.84
2020-08-28 13.11 12.73 12.91 13.08 1301200.0 13.08
2020-08-27 13.11 12.76 12.76 12.9 909900.0 12.9
2020-08-26 12.75 12.56 12.61 12.71 1203100.0 12.71
2020-08-25 12.98 12.65 12.96 12.65 948500.0 12.65
2020-08-24 12.91 12.76 12.78 12.9 444400.0 12.9
2020-08-21 12.95 12.7 12.95 12.78 663200.0 12.78
2020-08-20 13.06 12.9 12.97 12.91 491000.0 12.91
2020-08-19 13.35 13.01 13.35 13.02 689600.0 13.02
2020-08-18 13.31 13.06 13.16 13.29 513500.0 13.29
2020-08-17 13.2 12.98 13.2 13.19 829500.0 13.19
2020-08-14 13.23 12.96 13.14 13.14 449800.0 13.14
2020-08-13 13.31 13.13 13.23 13.18 574800.0 13.18
2020-08-12 13.33 13.14 13.2 13.23 548400.0 13.23
2020-08-11 13.27 13.05 13.22 13.1 632500.0 13.1
2020-08-10 13.34 13.1 13.3 13.13 749900.0 13.13
2020-08-07 13.33 12.98 13.18 13.22 1148000.0 13.22
2020-08-06 13.5 13.0 13.28 13.36 2145200.0 13.36
2020-08-05 13.28 12.98 13.28 13.01 1188100.0 13.01
2020-08-04 13.06 12.8 12.96 13.02 1091200.0 13.02
2020-08-03 12.99 12.68 12.77 12.92 1016300.0 12.92
2020-07-31 12.69 12.41 12.57 12.68 959000.0 12.68
2020-07-30 12.67 12.38 12.56 12.63 803700.0 12.63
2020-07-29 12.7 12.4 12.49 12.65 813100.0 12.65
2020-07-28 12.56 12.35 12.41 12.43 436700.0 12.43
2020-07-27 12.51 12.38 12.47 12.42 515700.0 12.42
2020-07-24 12.69 12.39 12.63 12.47 444600.0 12.47
2020-07-23 12.65 12.27 12.3 12.62 1296300.0 12.62
2020-07-22 12.27 12.01 12.07 12.26 847200.0 12.26
2020-07-21 12.19 11.96 12.01 12.08 822700.0 12.08
2020-07-20 11.97 11.67 11.8 11.92 693500.0 11.92
2020-07-17 12.16 11.85 12.03 11.88 1129200.0 11.88
2020-07-16 12.06 11.76 11.76 12.05 807100.0 12.05
2020-07-15 12.05 11.74 11.99 11.76 1587000.0 11.76
2020-07-14 11.91 11.72 11.81 11.86 1041900.0 11.86
2020-07-13 11.91 11.68 11.89 11.76 1464400.0 11.76
2020-07-10 11.97 11.64 11.72 11.91 1139000.0 11.91
2020-07-09 11.94 11.62 11.9 11.73 950500.0 11.73
2020-07-08 12.01 11.78 12.0 11.96 724300.0 11.96
2020-07-07 12.24 11.97 12.24 12.03 1671400.0 12.03
2020-07-06 12.48 12.07 12.44 12.24 956000.0 12.24
2020-07-02 12.47 12.22 12.45 12.33 631600.0 12.33
2020-07-01 12.39 12.15 12.2 12.29 665300.0 12.29
2020-06-30 12.32 12.05 12.2 12.22 907600.0 12.22
2020-06-29 12.5 12.16 12.37 12.25 1093800.0 12.25
2020-06-26 12.35 12.12 12.32 12.27 2711800.0 12.27
2020-06-25 12.41 12.08 12.25 12.38 1485700.0 12.38
2020-06-24 12.3 12.02 12.22 12.23 1937200.0 12.23
2020-06-23 12.34 12.03 12.33 12.25 1122800.0 12.25
2020-06-22 12.29 12.01 12.24 12.22 774300.0 12.22
2020-06-19 12.39 12.11 12.14 12.31 1523100.0 12.31
2020-06-18 12.14 11.96 11.98 12.1 806500.0 12.1
2020-06-17 12.12 11.71 11.96 12.03 939800.0 12.03
2020-06-16 12.02 11.66 12.02 11.92 784900.0 11.92
2020-06-15 11.74 11.24 11.31 11.73 838900.0 11.73
2020-06-12 11.72 11.35 11.72 11.46 1076100.0 11.46
2020-06-11 11.96 11.47 11.76 11.5 1668100.0 11.5
2020-06-10 12.49 11.9 12.41 11.96 1287300.0 11.96
2020-06-09 12.61 12.28 12.53 12.43 1415000.0 12.43
2020-06-08 12.64 12.44 12.52 12.61 1236200.0 12.61
2020-06-05 12.5 12.28 12.4 12.47 1513800.0 12.47
2020-06-04 12.29 12.1 12.13 12.25 865700.0 12.25
2020-06-03 12.39 12.11 12.28 12.19 985400.0 12.19
2020-06-02 12.4 12.17 12.38 12.21 923900.0 12.21
2020-06-01 12.51 12.25 12.47 12.26 1375000.0 12.26
2020-05-29 12.14 11.92 12.11 12.07 716000.0 12.07
2020-05-28 12.29 12.03 12.22 12.19 761900.0 12.19
2020-05-27 12.25 11.9 12.24 12.11 1227600.0 12.11
2020-05-26 12.13 11.84 11.89 12.03 1110500.0 12.03
2020-05-22 11.81 11.6 11.78 11.7 828900.0 11.7
2020-05-21 11.98 11.78 11.93 11.8 458000.0 11.8
2020-05-20 12.19 11.83 12.13 11.94 1093200.0 11.94
2020-05-19 12.42 12.07 12.14 12.09 1196500.0 12.09
2020-05-18 12.2 11.72 11.99 12.15 1450900.0 12.15
2020-05-15 11.97 11.55 11.71 11.7 1717800.0 11.7
2020-05-14 11.7 11.28 11.36 11.68 1583800.0 11.68
2020-05-13 11.68 11.3 11.59 11.54 1262300.0 11.54
2020-05-12 11.89 11.42 11.54 11.67 1258700.0 11.67
2020-05-11 12.03 11.53 11.9 11.57 2229700.0 11.57
2020-05-08 12.08 11.42 11.5 12.02 3195400.0 12.02
2020-05-07 11.52 11.19 11.43 11.32 1757300.0 11.32
2020-05-06 11.68 11.19 11.51 11.25 973400.0 11.25
2020-05-05 11.87 11.51 11.6 11.52 1153100.0 11.52
2020-05-04 11.69 11.38 11.56 11.58 1010100.0 11.58
2020-05-01 11.96 11.55 11.86 11.62 1096000.0 11.62
2020-04-30 12.29 11.98 12.22 12.02 907400.0 12.02
2020-04-29 12.42 12.16 12.34 12.35 935000.0 12.35
2020-04-28 12.31 12.04 12.18 12.13 952200.0 12.13
2020-04-27 12.14 11.76 11.81 12.01 901300.0 12.01
2020-04-24 11.85 11.51 11.51 11.78 1135100.0 11.78
2020-04-23 11.72 11.44 11.46 11.53 1074400.0 11.53
2020-04-22 11.72 11.28 11.51 11.45 905200.0 11.45
2020-04-21 11.69 11.33 11.5 11.38 1055000.0 11.38
2020-04-20 11.83 11.51 11.6 11.61 719000.0 11.61
2020-04-17 11.98 11.61 11.97 11.69 1335800.0 11.69
2020-04-16 11.83 11.51 11.61 11.7 1373600.0 11.7
2020-04-15 11.81 11.47 11.77 11.51 972000.0 11.51
2020-04-14 12.11 11.62 11.97 11.97 1396500.0 11.97
2020-04-13 11.94 11.66 11.79 11.86 1365400.0 11.86
2020-04-09 11.98 11.45 11.45 11.87 2013800.0 11.87
2020-04-08 11.45 11.12 11.29 11.33 1037200.0 11.33
2020-04-07 11.45 11.18 11.25 11.26 1442800.0 11.26
2020-04-06 11.25 10.87 11.17 11.15 2088300.0 11.15
2020-04-03 10.76 10.12 10.35 10.7 2522800.0 10.7
2020-04-02 10.53 10.22 10.37 10.38 1799100.0 10.38
2020-04-01 10.75 10.29 10.51 10.41 1496800.0 10.41
2020-03-31 10.86 10.34 10.47 10.66 2260600.0 10.66
2020-03-30 10.61 10.21 10.44 10.52 2022100.0 10.52
2020-03-27 10.33 9.92 10.03 10.15 1415900.0 10.15
2020-03-26 10.24 9.48 9.48 10.21 1608200.0 10.21
2020-03-25 10.0 9.32 9.62 9.44 2000400.0 9.44
2020-03-24 10.38 9.51 9.98 9.59 2255400.0 9.59
2020-03-23 10.28 9.65 10.16 9.73 1604100.0 9.73
2020-03-20 10.6 10.01 10.23 10.09 2282600.0 10.09
2020-03-19 10.45 9.8 10.1 10.25 2355300.0 10.25
2020-03-18 11.18 9.93 10.81 10.07 2898400.0 10.07
2020-03-17 11.49 10.57 10.77 11.15 3685800.0 11.15
2020-03-16 11.27 10.12 10.12 10.72 2530000.0 10.72
2020-03-13 11.46 10.57 11.17 11.18 3867100.0 11.18
2020-03-12 11.47 10.91 11.3 10.94 2669300.0 10.94
2020-03-11 11.84 11.4 11.69 11.6 1752100.0 11.6
2020-03-10 12.23 11.55 12.22 11.83 2625600.0 11.83
2020-03-09 12.61 12.02 12.42 12.13 1973700.0 12.13
2020-03-06 12.8 12.52 12.61 12.69 1300200.0 12.69
2020-03-05 12.82 12.57 12.66 12.74 1613700.0 12.74
2020-03-04 12.98 12.65 12.87 12.78 1019700.0 12.78
2020-03-03 12.88 12.57 12.66 12.79 1596100.0 12.79
2020-03-02 12.88 12.56 12.58 12.68 1546300.0 12.68
2020-02-28 12.86 12.4 12.52 12.71 2017100.0 12.71
2020-02-27 12.94 12.58 12.9 12.61 2358900.0 12.61
2020-02-26 13.44 12.99 13.33 12.99 1519900.0 12.99
2020-02-25 13.46 13.16 13.21 13.29 1168400.0 13.29
2020-02-24 13.23 12.92 12.97 13.18 849700.0 13.18
2020-02-21 13.25 13.07 13.23 13.11 451300.0 13.11
2020-02-20 13.26 13.01 13.26 13.19 559600.0 13.19
2020-02-19 13.42 13.12 13.19 13.3 624100.0 13.3
2020-02-18 13.3 13.1 13.25 13.18 341500.0 13.18