Get the Stockscreener App
29.40
0.03%
0.010
After Hours:
29.40
Marinemax Inc Stock (HZO) Price History
The historical daily chart and data for Marinemax Inc stock (HZO), show that the latest closing stock price as of November 18, 2024, is $29.40.
- Marinemax Inc all-time high stock price is $70.89, occurred on May 10, 2021.
- The lowest Marinemax Inc stock price recorded was $7.2625 on March 18, 2020. Since then, Marinemax Inc's stock price has risen over 304.82% to $29.40 now.
- The 52-week high stock price for HZO is $39.85, representing a 35.54% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for HZO is $22.51, indicating a -23.43% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Marinemax Inc (HZO) stock in the beginning of 2023 was $58.87. The stock closed the year at $31.22, a loss of over -46.97% for the year.
The table below shows more information about HZO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $30.05 | $29.37 | $0.68 | 88,310.0 | +0.03% |
| Nov 15, 2024 | $30.49 | $29.19 | $1.30 | 164,294.0 | -2.75% |
| Nov 14, 2024 | $31.07 | $30.00 | $1.08 | 159,150.0 | -1.95% |
| Nov 13, 2024 | $31.99 | $30.81 | $1.18 | 174,670.0 | -0.03% |
| Nov 12, 2024 | $32.27 | $30.47 | $1.80 | 259,623.0 | -5.69% |
| Nov 11, 2024 | $33.69 | $32.61 | $1.08 | 179,011.0 | +0.68% |
| Nov 08, 2024 | $32.76 | $31.96 | $0.80 | 132,888.0 | -0.37% |
| Nov 07, 2024 | $33.08 | $31.67 | $1.41 | 168,191.0 | -0.49% |
| Nov 06, 2024 | $33.75 | $31.11 | $2.64 | 376,764.0 | +11.89% |
| Nov 05, 2024 | $29.92 | $28.41 | $1.51 | 324,965.0 | +2.02% |
| Nov 04, 2024 | $29.20 | $28.25 | $0.955 | 232,493.0 | -0.97% |
| Nov 01, 2024 | $29.37 | $28.25 | $1.12 | 266,069.0 | -0.55% |
| Oct 31, 2024 | $31.24 | $28.90 | $2.34 | 419,284.0 | -3.03% |
| Oct 30, 2024 | $31.34 | $29.85 | $1.49 | 156,168.0 | -2.53% |
| Oct 29, 2024 | $30.83 | $30.24 | $0.59 | 136,156.0 | -0.10% |
| Oct 28, 2024 | $31.18 | $29.91 | $1.27 | 190,152.0 | +2.87% |
| Oct 25, 2024 | $31.13 | $29.40 | $1.73 | 331,226.0 | +3.74% |
| Oct 24, 2024 | $29.25 | $28.00 | $1.25 | 296,303.0 | -0.58% |
| Oct 23, 2024 | $29.39 | $28.53 | $0.855 | 292,699.0 | -0.51% |
| Oct 22, 2024 | $29.89 | $29.03 | $0.86 | 217,757.0 | -2.40% |
Marinemax Inc Stock (HZO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marinemax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HZO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marinemax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marinemax Inc Stock (HZO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.75 | $28.25 | $5.50 | 2,614,738.0 | +0.93% |
| Oct, 2024 | $35.00 | $28.00 | $7.00 | 5,827,514.0 | -17.41% |
| Sep, 2024 | $37.86 | $28.65 | $9.21 | 5,020,465.0 | +11.19% |
| Aug, 2024 | $35.17 | $27.61 | $7.56 | 4,593,855.0 | -9.03% |
| Jul, 2024 | $38.20 | $30.17 | $8.03 | 8,899,342.0 | +7.72% |
| Jun, 2024 | $36.63 | $31.71 | $4.92 | 7,013,264.0 | +13.66% |
| May, 2024 | $28.84 | $24.35 | $4.48 | 5,472,081.0 | +15.44% |
| Apr, 2024 | $33.87 | $22.51 | $11.36 | 9,127,596.0 | -25.83% |
| Mar, 2024 | $33.67 | $29.34 | $4.33 | 4,866,541.0 | +0.18% |
| Feb, 2024 | $33.98 | $28.18 | $5.80 | 5,854,290.0 | +18.57% |
| Jan, 2024 | $39.36 | $26.45 | $12.91 | 7,683,488.0 | -28.02% |
Marinemax Inc Stock (HZO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.85 | $29.44 | $10.41 | 4,397,797.0 | +30.41% |
| Nov, 2023 | $32.15 | $26.92 | $5.23 | 5,293,664.0 | +8.95% |
| Oct, 2023 | $33.48 | $26.03 | $7.45 | 6,907,477.0 | -16.58% |
| Sep, 2023 | $34.24 | $31.00 | $3.24 | 6,141,592.0 | -1.35% |
| Aug, 2023 | $40.23 | $32.12 | $8.11 | 4,302,783.0 | -17.51% |
| Jul, 2023 | $42.88 | $32.55 | $10.33 | 7,048,072.0 | +18.06% |
| Jun, 2023 | $34.82 | $27.81 | $7.01 | 7,230,176.0 | +20.41% |
| May, 2023 | $29.73 | $27.06 | $2.67 | 8,000,241.0 | -2.58% |
| Apr, 2023 | $29.50 | $25.60 | $3.90 | 8,863,381.0 | +1.29% |
| Mar, 2023 | $34.33 | $26.23 | $8.10 | 11,532,520.0 | -14.38% |
| Feb, 2023 | $36.40 | $29.75 | $6.65 | 11,664,682.0 | +7.46% |
| Jan, 2023 | $35.11 | $29.59 | $5.52 | 9,076,960.0 | +0.10% |
Marinemax Inc Stock (HZO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.50 | $29.50 | $5.00 | 7,142,759.0 | -5.48% |
| Nov, 2022 | $35.65 | $30.87 | $4.78 | 6,685,048.0 | +2.23% |
| Oct, 2022 | $34.80 | $27.40 | $7.40 | 8,248,150.0 | +8.46% |
| Sep, 2022 | $36.74 | $28.86 | $7.88 | 6,908,607.0 | -18.02% |
| Aug, 2022 | $44.03 | $36.34 | $7.69 | 7,002,992.0 | -11.02% |
| Jul, 2022 | $43.66 | $35.33 | $8.33 | 5,108,214.0 | +13.07% |
| Jun, 2022 | $42.37 | $35.10 | $7.27 | 7,359,567.0 | -12.77% |
| May, 2022 | $45.84 | $36.78 | $9.06 | 10,554,195.0 | +1.20% |
| Apr, 2022 | $43.20 | $35.60 | $7.59 | 11,189,502.0 | +1.64% |
| Mar, 2022 | $48.67 | $40.06 | $8.61 | 7,918,468.0 | -12.02% |
| Feb, 2022 | $50.32 | $41.23 | $9.09 | 6,365,050.0 | -2.76% |
| Jan, 2022 | $61.06 | $40.64 | $20.42 | 9,078,553.0 | -20.29% |
1.55%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):