MarineMax Inc. (HZO)
NYSE: HZO
· Real-Time Price · USD
25.39
-0.38 (-1.47%)
At close: Aug 15, 2025, 3:59 PM
25.37
-0.10%
After-hours: Aug 15, 2025, 05:44 PM EDT
HZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.10 | 26.10 | 25.24 | 25.37 | 25.37 | -1.55% | 292,800 |
| Aug 14, 2025 | 25.34 | 25.95 | 25.12 | 25.77 | 25.77 | -1.11% | 244,600 |
| Aug 13, 2025 | 24.93 | 26.35 | 24.73 | 26.06 | 26.06 | 4.83% | 323,111 |
| Aug 12, 2025 | 23.45 | 24.89 | 23.26 | 24.86 | 24.86 | 7.90% | 269,847 |
| Aug 11, 2025 | 22.66 | 23.51 | 22.51 | 23.04 | 23.04 | 2.54% | 346,920 |
| Aug 8, 2025 | 23.03 | 23.16 | 22.42 | 22.47 | 22.47 | -2.56% | 297,810 |
| Aug 7, 2025 | 23.40 | 24.10 | 22.73 | 23.06 | 23.06 | -1.66% | 400,628 |
| Aug 6, 2025 | 23.45 | 23.98 | 23.10 | 23.45 | 23.45 | 0.69% | 324,128 |
| Aug 5, 2025 | 22.83 | 23.37 | 22.35 | 23.29 | 23.29 | 2.64% | 316,400 |
| Aug 4, 2025 | 22.44 | 23.25 | 22.00 | 22.69 | 22.69 | 1.79% | 434,901 |
| Aug 1, 2025 | 22.23 | 22.66 | 21.41 | 22.29 | 22.29 | -1.72% | 584,314 |
| Jul 31, 2025 | 22.16 | 23.02 | 22.15 | 22.68 | 22.68 | 0.27% | 329,633 |
| Jul 30, 2025 | 22.77 | 23.10 | 22.15 | 22.62 | 22.62 | 0.40% | 426,748 |
| Jul 29, 2025 | 22.30 | 22.68 | 21.98 | 22.53 | 22.53 | 1.53% | 542,600 |
| Jul 28, 2025 | 22.99 | 23.39 | 21.98 | 22.19 | 22.19 | -3.56% | 460,207 |
| Jul 25, 2025 | 22.44 | 23.22 | 22.00 | 23.01 | 23.01 | 1.32% | 698,200 |
| Jul 24, 2025 | 22.72 | 26.09 | 21.64 | 22.71 | 22.71 | -16.87% | 1,475,500 |
| Jul 23, 2025 | 27.22 | 27.58 | 26.01 | 27.32 | 27.32 | 2.25% | 455,927 |
| Jul 22, 2025 | 24.54 | 26.89 | 24.54 | 26.72 | 26.72 | 10.19% | 476,100 |
| Jul 21, 2025 | 24.57 | 25.02 | 24.24 | 24.25 | 24.25 | 0.00% | 209,500 |