MarineMax Inc (HZO) Historical Stock Data
27.18 ↓0.76 (-2.72%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HZO is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 30.93 | 31.70 | ↑$0.77 (2.49%) | 30.35 | 31.94 | 246.98K |
| 2024-03-20 | 29.89 | 30.62 | ↑$0.73 (2.44%) | 29.86 | 30.80 | 325.55K |
| 2024-03-19 | 29.85 | 30.02 | ↑$0.17 (0.57%) | 29.52 | 30.38 | 226.62K |
| 2024-03-18 | 30.91 | 30.06 | ↓$0.85 (-2.75%) | 29.74 | 30.94 | 212.70K |
| 2024-03-15 | 29.47 | 30.42 | ↑$0.95 (3.22%) | 29.47 | 30.60 | 609.56K |
| 2024-03-14 | 30.62 | 29.68 | ↓$0.94 (-3.07%) | 29.34 | 30.71 | 363.09K |
| 2024-03-13 | 30.90 | 30.76 | ↓$0.14 (-0.45%) | 30.63 | 31.61 | 193.16K |
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!