MarineMax Inc (HZO) Historical Stock Data
21.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HZO is up 0.35% a day on average. There have been 15 days where MarineMax Inc closed green and 15 days where HZO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.72 | 21.58 | ↓$0.14 (-0.64%) | 21.57 | 22.09 | 222.54K |
| 2025-05-08 | 21.42 | 21.91 | ↑$0.49 (2.29%) | 20.92 | 22.17 | 263.67K |
| 2025-05-07 | 21.52 | 20.97 | ↓$0.55 (-2.56%) | 20.87 | 21.76 | 332.27K |
| 2025-05-06 | 21.56 | 21.21 | ↓$0.35 (-1.62%) | 20.96 | 21.73 | 335.13K |
| 2025-05-05 | 22.51 | 21.95 | ↓$0.56 (-2.49%) | 21.93 | 23.20 | 295.32K |
| 2025-05-02 | 22.50 | 22.74 | ↑$0.24 (1.07%) | 22.17 | 22.81 | 358.51K |
| 2025-05-01 | 21.70 | 22.10 | ↑$0.40 (1.84%) | 21.59 | 22.15 | 384.01K |
| 2025-04-30 | 21.43 | 21.46 | ↑$0.03 (0.14%) | 20.72 | 21.62 | 433.87K |
| 2025-04-29 | 22.27 | 22.07 | ↓$0.20 (-0.90%) | 21.69 | 22.42 | 304.13K |
| 2025-04-28 | 22.74 | 22.68 | ↓$0.06 (-0.26%) | 22.13 | 22.98 | 301.14K |
| 2025-04-25 | 22.35 | 22.89 | ↑$0.54 (2.42%) | 22.07 | 23.00 | 407.90K |
| 2025-04-24 | 20.75 | 22.67 | ↑$1.92 (9.25%) | 20.36 | 22.78 | 0.91M |
| 2025-04-23 | 20.37 | 19.32 | ↓$1.05 (-5.15%) | 19.22 | 21.50 | 727.88K |
| 2025-04-22 | 18.67 | 19.49 | ↑$0.82 (4.39%) | 18.48 | 19.70 | 450.27K |
| 2025-04-21 | 18.41 | 18.33 | ↓$0.08 (-0.43%) | 17.74 | 18.51 | 479.20K |
| 2025-04-17 | 17.96 | 18.80 | ↑$0.84 (4.68%) | 17.87 | 19.16 | 417.44K |
| 2025-04-16 | 17.66 | 18.08 | ↑$0.42 (2.38%) | 17.33 | 18.30 | 582.07K |
| 2025-04-15 | 18.59 | 17.66 | ↓$0.93 (-5.00%) | 17.43 | 18.89 | 725.30K |
| 2025-04-14 | 19.23 | 18.78 | ↓$0.45 (-2.34%) | 16.85 | 19.45 | 0.95M |
| 2025-04-11 | 19.80 | 18.86 | ↓$0.94 (-4.75%) | 18.65 | 19.86 | 423.43K |
| 2025-04-10 | 19.72 | 19.42 | ↓$0.30 (-1.52%) | 18.62 | 19.78 | 360.12K |
| 2025-04-09 | 17.82 | 20.69 | ↑$2.87 (16.11%) | 17.64 | 21.40 | 493.62K |
| 2025-04-08 | 19.36 | 18.09 | ↓$1.27 (-6.56%) | 17.75 | 20.14 | 541.20K |
| 2025-04-07 | 17.90 | 18.48 | ↑$0.58 (3.24%) | 17.61 | 20.08 | 589.67K |
| 2025-04-04 | 18.52 | 18.90 | ↑$0.38 (2.05%) | 17.62 | 19.59 | 718.64K |
| 2025-04-03 | 20.52 | 19.50 | ↓$1.02 (-4.97%) | 18.42 | 20.63 | 797.91K |
| 2025-04-02 | 21.25 | 21.98 | ↑$0.73 (3.44%) | 21.25 | 22.32 | 339.98K |
| 2025-04-01 | 21.51 | 21.65 | ↑$0.14 (0.65%) | 21.42 | 22.31 | 326.03K |
| 2025-03-31 | 21.46 | 21.50 | ↑$0.04 (0.19%) | 21.00 | 21.95 | 339.91K |
| 2025-03-28 | 23.04 | 22.01 | ↓$1.03 (-4.47%) | 21.64 | 23.24 | 386.30K |
Create an account or log in to view more rows.
$HZO day trade is ok to buy here but sell later
$HZO just fucking go already jeesh
$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.