MarineMax Inc (HZO) Historical Stock Data
30.56 ↑0.85 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HZO is down -0.25% a day on average. There have been 12 days where MarineMax Inc closed green and 18 days where HZO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.89 | 30.56 | ↑$0.67 (2.24%) | 29.89 | 30.97 | 178.43K |
| 2024-11-21 | 29.01 | 29.71 | ↑$0.70 (2.41%) | 28.97 | 29.77 | 121.55K |
| 2024-11-20 | 29.32 | 28.96 | ↓$0.36 (-1.23%) | 28.38 | 29.37 | 114.75K |
| 2024-11-19 | 29.03 | 29.58 | ↑$0.55 (1.89%) | 28.80 | 29.63 | 114.53K |
| 2024-11-18 | 29.39 | 29.40 | ↑$0.01 (0.03%) | 29.37 | 30.05 | 93.05K |
| 2024-11-15 | 30.49 | 29.39 | ↓$1.10 (-3.61%) | 29.19 | 30.49 | 168.30K |
| 2024-11-14 | 30.90 | 30.22 | ↓$0.68 (-2.20%) | 30.00 | 31.08 | 165.63K |
| 2024-11-13 | 31.21 | 30.82 | ↓$0.39 (-1.25%) | 30.81 | 31.99 | 181.77K |
| 2024-11-12 | 32.27 | 30.83 | ↓$1.44 (-4.46%) | 30.47 | 32.27 | 265.90K |
| 2024-11-11 | 33.18 | 32.69 | ↓$0.49 (-1.48%) | 32.61 | 33.69 | 181.51K |
| 2024-11-08 | 32.58 | 32.47 | ↓$0.11 (-0.34%) | 31.96 | 32.76 | 147.64K |
| 2024-11-07 | 32.59 | 32.59 | ↑$0.00 (0.00%) | 31.67 | 33.08 | 178.92K |
| 2024-11-06 | 31.72 | 32.75 | ↑$1.03 (3.25%) | 31.11 | 33.75 | 388.15K |
| 2024-11-05 | 28.55 | 29.27 | ↑$0.72 (2.52%) | 28.41 | 29.92 | 328.40K |
| 2024-11-04 | 28.86 | 28.69 | ↓$0.17 (-0.59%) | 28.25 | 29.21 | 234.90K |
| 2024-11-01 | 28.99 | 28.97 | ↓$0.02 (-0.07%) | 28.25 | 29.37 | 276.45K |
| 2024-10-31 | 29.31 | 29.13 | ↓$0.18 (-0.61%) | 28.90 | 31.24 | 422.07K |
| 2024-10-30 | 30.82 | 30.04 | ↓$0.78 (-2.53%) | 29.85 | 31.35 | 160.93K |
| 2024-10-29 | 30.49 | 30.82 | ↑$0.33 (1.08%) | 30.24 | 30.83 | 138.16K |
| 2024-10-28 | 29.91 | 30.85 | ↑$0.94 (3.14%) | 29.91 | 31.18 | 191.56K |
| 2024-10-25 | 29.45 | 29.99 | ↑$0.54 (1.83%) | 29.40 | 31.13 | 332.30K |
| 2024-10-24 | 29.02 | 28.91 | ↓$0.11 (-0.38%) | 28.00 | 29.25 | 298.28K |
| 2024-10-23 | 29.06 | 29.08 | ↑$0.02 (0.07%) | 28.53 | 29.39 | 294.02K |
| 2024-10-22 | 29.52 | 29.23 | ↓$0.29 (-0.98%) | 29.03 | 29.89 | 218.25K |
| 2024-10-21 | 31.37 | 29.95 | ↓$1.42 (-4.53%) | 29.92 | 31.37 | 236.85K |
| 2024-10-18 | 31.83 | 31.37 | ↓$0.46 (-1.45%) | 31.19 | 31.98 | 208.91K |
| 2024-10-17 | 32.25 | 31.50 | ↓$0.75 (-2.33%) | 30.61 | 32.54 | 217.88K |
| 2024-10-16 | 33.62 | 32.69 | ↓$0.93 (-2.77%) | 32.60 | 33.62 | 205.97K |
| 2024-10-15 | 33.63 | 33.26 | ↓$0.37 (-1.10%) | 32.93 | 33.66 | 246.73K |
| 2024-10-14 | 31.30 | 33.13 | ↑$1.83 (5.85%) | 30.88 | 33.15 | 255K |
Create an account or log in to view more rows.
$HZO The best investment you can make is an investment in yourself or another person
$HZO come on I wana jump up and down
$HZO what a horse shit show!
$HZO we need one good push to moon this.
$HZO damn lots of volume came after hours just now
what the?
$HZO green is good
$HZO Any red I see I shall buy
$HZO buy the dip.
$HZO bears haha
$HZO Another boring day I believe