MarineMax Inc (HZO) Historical Stock Data
23.82 ↓0.19 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HZO is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.97 | 23.82 | ↓$0.15 (-0.63%) | 23.77 | 24.67 | 181.67K |
| 2025-12-04 | 23.74 | 24.01 | ↑$0.27 (1.14%) | 23.31 | 24.50 | 229.49K |
| 2025-12-03 | 23.72 | 23.66 | ↓$0.06 (-0.25%) | 23.62 | 24.43 | 268.26K |
| 2025-12-02 | 22.93 | 23.49 | ↑$0.56 (2.44%) | 22.50 | 23.59 | 270.30K |
| 2025-12-01 | 23.00 | 22.78 | ↓$0.22 (-0.96%) | 22.75 | 23.71 | 232.16K |
| 2025-11-28 | 23.96 | 23.38 | ↓$0.58 (-2.42%) | 23.28 | 24.53 | 152.76K |
| 2025-11-26 | 24.56 | 24.08 | ↓$0.48 (-1.95%) | 24.04 | 24.97 | 364.62K |
| 2025-11-25 | 23.59 | 24.69 | ↑$1.10 (4.66%) | 23.59 | 25.43 | 352.26K |
| 2025-11-24 | 23.31 | 23.36 | ↑$0.05 (0.21%) | 22.71 | 23.78 | 287.83K |
| 2025-11-21 | 21.69 | 23.27 | ↑$1.58 (7.28%) | 21.54 | 23.70 | 230.56K |
| 2025-11-20 | 22.64 | 21.43 | ↓$1.21 (-5.34%) | 21.42 | 22.80 | 311.10K |
| 2025-11-19 | 22.89 | 22.38 | ↓$0.51 (-2.23%) | 22.26 | 23.10 | 269.50K |
| 2025-11-18 | 22.09 | 22.63 | ↑$0.54 (2.44%) | 21.82 | 22.90 | 351.95K |
| 2025-11-17 | 23.25 | 22.19 | ↓$1.06 (-4.56%) | 22.19 | 23.70 | 287.79K |
| 2025-11-14 | 21.96 | 23.24 | ↑$1.28 (5.83%) | 21.93 | 23.32 | 346.71K |
| 2025-11-13 | 23.16 | 22.56 | ↓$0.60 (-2.59%) | 21.73 | 24.60 | 897.71K |
| 2025-11-12 | 23.65 | 23.48 | ↓$0.17 (-0.72%) | 23.27 | 24.37 | 466.15K |
| 2025-11-11 | 23.74 | 23.53 | ↓$0.21 (-0.88%) | 23.50 | 24.07 | 173.62K |
| 2025-11-10 | 24.06 | 23.62 | ↓$0.44 (-1.83%) | 23.43 | 24.09 | 269.61K |
| 2025-11-07 | 23.30 | 23.77 | ↑$0.47 (2.02%) | 23.04 | 24.61 | 270.20K |
| 2025-11-06 | 23.92 | 23.39 | ↓$0.53 (-2.22%) | 23.00 | 24.17 | 274.74K |
| 2025-11-05 | 23.60 | 24.25 | ↑$0.65 (2.75%) | 23.44 | 25.04 | 500.71K |
| 2025-11-04 | 24.28 | 23.53 | ↓$0.75 (-3.09%) | 23.44 | 24.38 | 248.76K |
| 2025-11-03 | 24.72 | 24.64 | ↓$0.08 (-0.32%) | 24.22 | 25.02 | 244.22K |
| 2025-10-31 | 23.42 | 24.77 | ↑$1.35 (5.76%) | 23.28 | 24.87 | 264.75K |
| 2025-10-30 | 24.36 | 23.71 | ↓$0.65 (-2.67%) | 23.34 | 24.57 | 360.15K |
| 2025-10-29 | 27.00 | 24.56 | ↓$2.44 (-9.04%) | 24.47 | 27.28 | 327.31K |
| 2025-10-28 | 26.57 | 27.40 | ↑$0.83 (3.12%) | 26.44 | 27.90 | 412.24K |
| 2025-10-27 | 26.70 | 26.94 | ↑$0.24 (0.90%) | 26.55 | 27.31 | 266.09K |
| 2025-10-24 | 26.61 | 26.52 | ↓$0.09 (-0.34%) | 26.11 | 26.86 | 287.36K |
Create an account or log in to view more rows.
$HZO HOLDING LONG AND STRONG!!!
$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