MarineMax Inc. (HZO)
23.07
-1.41 (-5.76%)
At close: Mar 04, 2025, 1:54 PM
HZO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.44 | 25.70 | 24.26 | 24.48 | -0.87 | -3.43% | 350,370 |
| Feb 28, 2025 | 25.54 | 26.01 | 25.07 | 25.35 | -0.18 | -0.71% | 263,900 |
| Feb 27, 2025 | 26.53 | 26.62 | 25.12 | 25.53 | -1.33 | -4.95% | 316,442 |
| Feb 26, 2025 | 26.94 | 27.19 | 26.49 | 26.86 | 0.32 | 1.21% | 239,708 |
| Feb 25, 2025 | 26.58 | 27.30 | 26.53 | 26.54 | 0.08 | 0.30% | 265,800 |
| Feb 24, 2025 | 27.04 | 27.31 | 26.27 | 26.46 | -0.32 | -1.19% | 327,146 |
| Feb 21, 2025 | 28.36 | 28.54 | 26.54 | 26.78 | -1.06 | -3.81% | 296,207 |
| Feb 20, 2025 | 28.41 | 28.75 | 27.73 | 27.84 | -0.66 | -2.32% | 188,717 |
| Feb 19, 2025 | 28.08 | 28.69 | 27.70 | 28.50 | 0.01 | 0.04% | 184,507 |
| Feb 18, 2025 | 27.81 | 28.93 | 27.81 | 28.49 | 0.48 | 1.71% | 225,101 |
| Feb 14, 2025 | 29.04 | 29.28 | 27.93 | 28.01 | -0.73 | -2.54% | 170,900 |
| Feb 13, 2025 | 29.73 | 29.73 | 28.64 | 28.74 | -0.75 | -2.54% | 177,500 |
| Feb 12, 2025 | 29.84 | 30.20 | 28.86 | 29.49 | -1.09 | -3.56% | 220,227 |
| Feb 11, 2025 | 30.76 | 31.18 | 30.04 | 30.58 | -0.56 | -1.80% | 199,000 |
| Feb 10, 2025 | 30.45 | 31.45 | 30.02 | 31.14 | 1.11 | 3.70% | 254,700 |
| Feb 7, 2025 | 30.21 | 30.55 | 29.11 | 30.03 | -0.38 | -1.25% | 213,700 |
| Feb 6, 2025 | 30.86 | 31.51 | 30.33 | 30.41 | -0.14 | -0.46% | 133,036 |
| Feb 5, 2025 | 30.07 | 30.62 | 29.90 | 30.55 | 0.52 | 1.73% | 170,207 |
| Feb 4, 2025 | 29.25 | 30.19 | 29.25 | 30.03 | 0.50 | 1.69% | 186,808 |
| Feb 3, 2025 | 29.10 | 30.53 | 28.54 | 29.53 | -0.83 | -2.73% | 382,234 |
| Jan 31, 2025 | 30.43 | 31.30 | 30.13 | 30.36 | -0.07 | -0.23% | 264,300 |
| Jan 30, 2025 | 29.43 | 31.35 | 29.43 | 30.43 | 1.42 | 4.89% | 337,500 |
| Jan 29, 2025 | 30.20 | 30.33 | 29.01 | 29.01 | -1.28 | -4.23% | 260,513 |
| Jan 28, 2025 | 30.21 | 30.77 | 29.52 | 30.29 | -0.02 | -0.07% | 258,731 |
| Jan 27, 2025 | 30.47 | 31.82 | 30.11 | 30.31 | -0.31 | -1.01% | 490,946 |
| Jan 24, 2025 | 32.62 | 32.97 | 30.61 | 30.62 | -1.75 | -5.41% | 469,100 |
| Jan 23, 2025 | 31.89 | 33.28 | 29.80 | 32.37 | 4.43 | 15.86% | 1,083,620 |
| Jan 22, 2025 | 28.39 | 28.81 | 27.63 | 27.94 | -0.64 | -2.24% | 341,766 |
| Jan 21, 2025 | 28.65 | 29.21 | 28.31 | 28.58 | 0.57 | 2.03% | 345,900 |
| Jan 17, 2025 | 28.01 | 28.34 | 27.65 | 28.01 | 0.42 | 1.52% | 177,514 |
| Jan 16, 2025 | 27.73 | 27.91 | 27.19 | 27.59 | -0.16 | -0.58% | 179,200 |
| Jan 15, 2025 | 27.47 | 28.16 | 27.39 | 27.75 | 1.30 | 4.91% | 178,005 |
| Jan 14, 2025 | 26.47 | 26.91 | 26.25 | 26.45 | 0.07 | 0.27% | 116,530 |
| Jan 13, 2025 | 26.24 | 26.73 | 26.10 | 26.38 | -0.26 | -0.98% | 186,100 |
| Jan 10, 2025 | 26.11 | 26.82 | 25.70 | 26.64 | -0.13 | -0.49% | 290,242 |
| Jan 8, 2025 | 27.34 | 27.40 | 26.60 | 26.77 | -1.01 | -3.64% | 231,028 |
| Jan 7, 2025 | 27.88 | 28.33 | 27.05 | 27.78 | -0.23 | -0.82% | 204,408 |
| Jan 6, 2025 | 28.34 | 29.32 | 27.93 | 28.01 | -0.12 | -0.43% | 222,574 |
| Jan 3, 2025 | 28.07 | 28.70 | 27.66 | 28.13 | 0.12 | 0.43% | 197,216 |
| Jan 2, 2025 | 29.12 | 30.42 | 27.96 | 28.01 | -0.94 | -3.25% | 211,300 |
| Dec 31, 2024 | 27.46 | 29.51 | 27.44 | 28.95 | 1.66 | 6.08% | 348,200 |
| Dec 30, 2024 | 27.26 | 27.45 | 26.81 | 27.29 | -0.48 | -1.73% | 197,337 |
| Dec 27, 2024 | 28.43 | 28.67 | 27.62 | 27.77 | -0.89 | -3.11% | 140,302 |
| Dec 26, 2024 | 28.40 | 29.13 | 28.24 | 28.66 | 0.12 | 0.42% | 126,038 |
| Dec 24, 2024 | 28.19 | 28.75 | 27.75 | 28.54 | 0.29 | 1.03% | 103,540 |
| Dec 23, 2024 | 28.35 | 29.44 | 28.17 | 28.25 | -0.10 | -0.35% | 252,136 |
| Dec 20, 2024 | 28.30 | 29.85 | 28.30 | 28.35 | -0.47 | -1.63% | 792,603 |
| Dec 19, 2024 | 29.79 | 30.32 | 28.74 | 28.82 | -0.35 | -1.20% | 201,000 |
| Dec 18, 2024 | 31.45 | 32.21 | 28.86 | 29.17 | -1.90 | -6.12% | 179,622 |
| Dec 17, 2024 | 31.53 | 31.82 | 30.69 | 31.07 | -0.99 | -3.09% | 239,308 |