MarineMax Inc (HZO) Historical Stock Data
25.81 ↑0.56 (2.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HZO is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.78 | 25.81 | ↑$0.03 (0.12%) | 25.67 | 26.55 | 450.84K |
| 2024-05-02 | 24.83 | 25.25 | ↑$0.42 (1.69%) | 24.35 | 25.25 | 298.55K |
| 2024-05-01 | 24.71 | 24.51 | ↓$0.20 (-0.81%) | 24.41 | 25.41 | 307.44K |
| 2024-04-30 | 25.79 | 24.67 | ↓$1.12 (-4.34%) | 24.64 | 25.82 | 416.42K |
| 2024-04-29 | 25.38 | 26.05 | ↑$0.67 (2.64%) | 25.08 | 26.07 | 377.35K |
| 2024-04-26 | 25.41 | 25.37 | ↓$0.04 (-0.16%) | 24.81 | 25.76 | 455.25K |
| 2024-04-25 | 23.99 | 25.60 | ↑$1.61 (6.71%) | 22.51 | 25.84 | 1.51M |
| 2024-04-24 | 27.82 | 27.18 | ↓$0.64 (-2.30%) | 26.88 | 28.15 | 796.33K |
| 2024-04-23 | 27.72 | 27.94 | ↑$0.22 (0.79%) | 27.52 | 28.43 | 268.63K |
| 2024-04-22 | 28.02 | 27.67 | ↓$0.35 (-1.25%) | 27.26 | 28.07 | 286.58K |
| 2024-04-19 | 26.51 | 28.03 | ↑$1.52 (5.73%) | 26.51 | 28.60 | 445.44K |
| 2024-04-18 | 27.02 | 26.68 | ↓$0.34 (-1.26%) | 26.57 | 27.34 | 441.31K |
| 2024-04-17 | 27.25 | 27.06 | ↓$0.19 (-0.70%) | 26.80 | 27.62 | 272.92K |
| 2024-04-16 | 27.26 | 27.02 | ↓$0.24 (-0.88%) | 26.78 | 27.50 | 312.53K |
| 2024-04-15 | 27.68 | 27.43 | ↓$0.25 (-0.90%) | 27.17 | 27.85 | 280.16K |
| 2024-04-12 | 27.17 | 27.45 | ↑$0.28 (1.03%) | 27.04 | 27.60 | 232.02K |
| 2024-04-11 | 27.68 | 27.51 | ↓$0.17 (-0.61%) | 27.13 | 28.55 | 189.12K |
| 2024-04-10 | 28.58 | 27.50 | ↓$1.08 (-3.78%) | 27.03 | 28.61 | 619K |
| 2024-04-09 | 30.02 | 29.39 | ↓$0.63 (-2.10%) | 28.97 | 30.40 | 349.44K |
| 2024-04-08 | 30.15 | 29.94 | ↓$0.21 (-0.70%) | 29.61 | 30.60 | 377.59K |
| 2024-04-05 | 29.55 | 29.78 | ↑$0.23 (0.78%) | 28.83 | 30.07 | 413.85K |
| 2024-04-04 | 31.02 | 29.75 | ↓$1.27 (-4.09%) | 29.49 | 31.24 | 324.50K |
| 2024-04-03 | 30.94 | 30.65 | ↓$0.29 (-0.94%) | 30.48 | 32.24 | 345.05K |
| 2024-04-02 | 32.43 | 31.10 | ↓$1.33 (-4.10%) | 30.95 | 32.43 | 354.64K |
| 2024-04-01 | 33.01 | 33.12 | ↑$0.11 (0.33%) | 32.07 | 33.87 | 225.01K |
| 2024-03-28 | 32.53 | 33.26 | ↑$0.73 (2.24%) | 32.47 | 33.38 | 204.32K |
| 2024-03-27 | 31.66 | 32.41 | ↑$0.75 (2.37%) | 31.60 | 32.60 | 200.47K |
| 2024-03-26 | 30.45 | 31.15 | ↑$0.70 (2.30%) | 30.43 | 32.03 | 235.93K |
| 2024-03-25 | 30.60 | 30.20 | ↓$0.40 (-1.31%) | 30.16 | 31.30 | 145.68K |
| 2024-03-22 | 31.63 | 30.67 | ↓$0.96 (-3.04%) | 30.62 | 31.88 | 208.53K |
Create an account or log in to view more rows.
$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
$HZO volume is almost nonexistent
$HZO the future is so bright .. I gotta wear shades..
$HZO what a horse shit show!