MarineMax Inc (HZO) stock
HZONYSERetail-Auto & Home Supply StoresFiscal year ends September 30
$52.76+0.17 (+0.32%)
Close on Oct 30, 2026Market cap $1.17BP/E 376.9Yield –
Price history
MarineMax share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.76
+0.32% on the day
52-week range
$21.42 – $52.76
0.0% from the high
Change over 52 weeks
+122.5%
From $23.71 on Oct 30, 2025
Average volume
683,633
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $52.50 | $52.76 | $52.50 | $52.76 | +0.32% | 987,619 |
| Oct 29, 2026 | $52.54 | $52.59 | $52.47 | $52.59 | +0.17% | 351,166 |
| Oct 28, 2026 | $52.45 | $52.56 | $52.45 | $52.50 | +0.04% | 721,989 |
| Oct 27, 2026 | $52.57 | $52.57 | $52.41 | $52.48 | +0.06% | 723,491 |
| Oct 26, 2026 | $52.47 | $52.63 | $52.44 | $52.45 | -0.27% | 630,899 |
| Oct 23, 2026 | $52.44 | $52.59 | $52.40 | $52.59 | +0.40% | 838,389 |
| Oct 22, 2026 | $52.38 | $52.65 | $52.38 | $52.38 | -0.08% | 1,343,388 |
| Oct 21, 2026 | $52.35 | $52.44 | $52.34 | $52.42 | +0.11% | 441,507 |
| Oct 20, 2026 | $52.15 | $52.42 | $52.15 | $52.36 | +0.67% | 1,016,059 |
| Oct 19, 2026 | $52.44 | $52.44 | $51.98 | $52.01 | -0.69% | 917,602 |
| Oct 16, 2026 | $52.42 | $52.46 | $52.36 | $52.37 | +0.04% | 431,912 |
| Oct 15, 2026 | $52.34 | $52.40 | $52.34 | $52.35 | +0.02% | 570,491 |
| Oct 14, 2026 | $52.35 | $52.39 | $52.33 | $52.34 | -0.10% | 401,885 |
| Oct 13, 2026 | $52.39 | $52.43 | $52.34 | $52.39 | +0.11% | 877,057 |
| Oct 12, 2026 | $52.34 | $52.36 | $52.31 | $52.33 | -0.08% | 974,277 |
| Oct 9, 2026 | $52.44 | $52.46 | $52.35 | $52.37 | -0.11% | 1,398,589 |
| Oct 8, 2026 | $52.44 | $52.49 | $52.42 | $52.43 | -0.08% | 408,631 |
| Oct 7, 2026 | $52.38 | $52.49 | $52.37 | $52.47 | +0.15% | 547,080 |
| Oct 6, 2026 | $52.40 | $52.44 | $52.37 | $52.39 | +0.08% | 764,020 |
| Oct 5, 2026 | $52.27 | $52.43 | $52.24 | $52.35 | 0.00% | 1,023,709 |
| Oct 2, 2026 | $52.35 | $52.42 | $52.34 | $52.35 | +0.04% | 458,526 |
| Oct 1, 2026 | $52.29 | $52.38 | $52.24 | $52.33 | +0.06% | 937,516 |
| Sep 30, 2026 | $52.35 | $52.36 | $52.28 | $52.30 | +0.11% | 773,622 |
| Sep 29, 2026 | $52.40 | $52.41 | $52.24 | $52.24 | -0.25% | 584,063 |
| Sep 28, 2026 | $52.40 | $52.45 | $52.37 | $52.37 | -0.13% | 702,955 |
| Sep 25, 2026 | $52.44 | $52.46 | $52.40 | $52.44 | +0.06% | 586,144 |
| Sep 24, 2026 | $52.42 | $52.43 | $52.37 | $52.41 | -0.02% | 666,450 |
| Sep 23, 2026 | $52.41 | $52.45 | $52.40 | $52.42 | +0.02% | 477,529 |
| Sep 22, 2026 | $52.43 | $52.54 | $52.41 | $52.41 | 0.00% | 877,004 |
| Sep 21, 2026 | $52.50 | $52.50 | $52.38 | $52.41 | -0.29% | 495,948 |
| Sep 18, 2026 | $52.31 | $52.56 | $52.30 | $52.56 | +0.46% | 1,250,502 |
| Sep 17, 2026 | $52.48 | $52.48 | $52.23 | $52.32 | -0.04% | 576,392 |
| Sep 16, 2026 | $52.48 | $52.48 | $52.27 | $52.34 | -0.30% | 998,180 |
| Sep 15, 2026 | $52.21 | $52.50 | $52.21 | $52.50 | +0.56% | 970,395 |
| Sep 14, 2026 | $52.20 | $52.24 | $52.19 | $52.21 | 0.00% | 683,525 |
| Sep 11, 2026 | $52.25 | $52.27 | $52.20 | $52.21 | +0.02% | 757,904 |
| Sep 10, 2026 | $52.18 | $52.25 | $52.16 | $52.20 | +0.06% | 869,258 |
| Sep 9, 2026 | $52.16 | $52.28 | $52.16 | $52.17 | 0.00% | 788,713 |
| Sep 8, 2026 | $52.19 | $52.24 | $52.14 | $52.17 | +0.02% | 1,162,388 |
| Sep 4, 2026 | $52.17 | $52.28 | $52.10 | $52.16 | 0.00% | 1,223,240 |
| Sep 3, 2026 | $52.15 | $52.21 | $52.10 | $52.16 | +0.10% | 1,119,068 |
| Sep 2, 2026 | $52.18 | $52.18 | $52.08 | $52.11 | -0.02% | 1,025,337 |
| Sep 1, 2026 | $52.15 | $52.19 | $52.11 | $52.12 | -0.11% | 595,976 |
| Aug 31, 2026 | $52.15 | $52.21 | $52.12 | $52.18 | 0.00% | 769,988 |
| Aug 28, 2026 | $52.16 | $52.19 | $52.10 | $52.18 | -0.02% | 618,248 |
| Aug 27, 2026 | $52.18 | $52.20 | $52.13 | $52.19 | +0.15% | 330,519 |
| Aug 26, 2026 | $52.16 | $52.22 | $52.10 | $52.11 | -0.13% | 400,350 |
| Aug 25, 2026 | $52.25 | $52.25 | $52.12 | $52.18 | +0.10% | 304,847 |
| Aug 24, 2026 | $52.20 | $52.27 | $52.09 | $52.13 | -0.13% | 444,212 |
| Aug 21, 2026 | $52.29 | $52.34 | $52.16 | $52.20 | -0.10% | 428,455 |
| Aug 20, 2026 | $52.15 | $52.25 | $52.10 | $52.25 | +0.06% | 513,192 |
| Aug 19, 2026 | $52.30 | $52.30 | $52.12 | $52.22 | +0.08% | 720,469 |
| Aug 18, 2026 | $52.11 | $52.28 | $52.08 | $52.18 | -0.13% | 706,231 |
| Aug 17, 2026 | $52.06 | $52.25 | $52.04 | $52.25 | +0.44% | 778,594 |
| Aug 14, 2026 | $52.10 | $52.14 | $52.00 | $52.02 | -0.04% | 1,236,869 |
| Aug 13, 2026 | $52.20 | $52.25 | $52.00 | $52.04 | -0.17% | 763,078 |
| Aug 12, 2026 | $52.38 | $52.38 | $52.13 | $52.13 | -0.63% | 742,738 |
| Aug 11, 2026 | $52.01 | $52.46 | $52.00 | $52.46 | +0.65% | 2,137,493 |
| Aug 10, 2026 | $51.89 | $52.13 | $51.87 | $52.12 | +46.08% | 7,672,564 |
| Aug 7, 2026 | $35.25 | $35.85 | $35.03 | $35.68 | +1.57% | 206,511 |
| Aug 6, 2026 | $35.65 | $35.96 | $32.09 | $35.13 | -2.47% | 395,817 |
| Aug 5, 2026 | $36.39 | $37.16 | $35.90 | $36.02 | +0.11% | 382,377 |
| Aug 4, 2026 | $35.02 | $36.38 | $35.02 | $35.98 | +2.45% | 276,785 |
| Aug 3, 2026 | $34.76 | $35.38 | $34.45 | $35.12 | +1.89% | 221,031 |
| Jul 31, 2026 | $34.44 | $35.02 | $34.04 | $34.47 | -1.60% | 188,741 |
| Jul 30, 2026 | $34.62 | $35.17 | $33.85 | $35.03 | +3.15% | 182,109 |
| Jul 29, 2026 | $35.20 | $36.11 | $33.81 | $33.96 | -4.28% | 327,730 |
| Jul 28, 2026 | $36.51 | $36.69 | $35.10 | $35.48 | -2.12% | 331,716 |
| Jul 27, 2026 | $36.24 | $36.86 | $35.72 | $36.25 | -0.22% | 417,896 |
| Jul 24, 2026 | $33.23 | $36.63 | $32.40 | $36.33 | +8.22% | 764,492 |
| Jul 23, 2026 | $31.74 | $33.69 | $30.62 | $33.57 | +1.97% | 324,194 |
| Jul 22, 2026 | $33.17 | $33.65 | $32.75 | $32.92 | -0.93% | 247,887 |
| Jul 21, 2026 | $33.75 | $34.10 | $32.73 | $33.23 | -2.18% | 409,520 |
| Jul 20, 2026 | $34.70 | $34.88 | $33.66 | $33.97 | -1.59% | 252,288 |
| Jul 17, 2026 | $34.58 | $35.55 | $33.57 | $34.52 | -2.13% | 316,796 |
| Jul 16, 2026 | $34.52 | $36.13 | $34.52 | $35.27 | +1.41% | 276,094 |
| Jul 15, 2026 | $34.38 | $35.32 | $34.21 | $34.78 | +1.79% | 214,310 |
| Jul 14, 2026 | $34.75 | $34.89 | $33.93 | $34.17 | -0.20% | 121,131 |
| Jul 13, 2026 | $34.35 | $35.02 | $33.37 | $34.24 | -0.35% | 305,625 |
| Jul 10, 2026 | $35.00 | $35.02 | $33.98 | $34.36 | -1.24% | 194,820 |
| Jul 9, 2026 | $35.38 | $35.90 | $34.63 | $34.79 | -1.16% | 172,402 |
| Jul 8, 2026 | $35.55 | $35.64 | $34.63 | $35.20 | -1.10% | 169,983 |
| Jul 7, 2026 | $35.14 | $35.75 | $34.72 | $35.59 | +0.74% | 241,952 |
| Jul 6, 2026 | $34.86 | $35.37 | $34.37 | $35.33 | +2.47% | 228,431 |
| Jul 2, 2026 | $35.48 | $35.83 | $34.17 | $34.48 | -3.55% | 315,074 |
| Jul 1, 2026 | $35.94 | $36.86 | $35.43 | $35.75 | -2.38% | 193,488 |
| Jun 30, 2026 | $36.67 | $36.96 | $36.13 | $36.62 | -0.81% | 243,176 |
| Jun 29, 2026 | $37.79 | $37.79 | $36.32 | $36.92 | -2.17% | 250,887 |
| Jun 26, 2026 | $36.56 | $37.77 | $36.46 | $37.74 | +2.00% | 534,800 |
| Jun 25, 2026 | $37.25 | $38.14 | $36.31 | $37.00 | -0.22% | 300,703 |
| Jun 24, 2026 | $35.29 | $37.40 | $34.84 | $37.08 | +6.58% | 359,642 |
| Jun 23, 2026 | $34.35 | $34.96 | $34.16 | $34.79 | -0.11% | 263,125 |
| Jun 22, 2026 | $35.20 | $35.60 | $34.54 | $34.83 | -0.34% | 263,049 |
| Jun 18, 2026 | $33.53 | $34.95 | $33.00 | $34.95 | +5.59% | 679,830 |
| Jun 17, 2026 | $34.23 | $35.00 | $32.61 | $33.10 | -2.85% | 204,839 |
| Jun 16, 2026 | $34.42 | $35.10 | $33.86 | $34.07 | -0.64% | 223,592 |
| Jun 15, 2026 | $34.65 | $35.43 | $34.07 | $34.29 | +0.85% | 237,300 |
| Jun 12, 2026 | $33.94 | $35.08 | $33.53 | $34.00 | +1.13% | 252,517 |
| Jun 11, 2026 | $33.00 | $33.78 | $32.72 | $33.62 | +3.13% | 219,346 |
| Jun 10, 2026 | $33.54 | $33.95 | $32.59 | $32.60 | -3.18% | 212,215 |
| Jun 9, 2026 | $33.41 | $34.32 | $32.81 | $33.67 | +1.85% | 278,539 |
| Jun 8, 2026 | $33.57 | $33.96 | $33.06 | $33.06 | +0.06% | 209,511 |
| Jun 5, 2026 | $34.76 | $34.89 | $32.75 | $33.04 | -5.28% | 353,661 |
| Jun 4, 2026 | $35.15 | $35.46 | $34.41 | $34.88 | +0.61% | 231,485 |
| Jun 3, 2026 | $34.53 | $34.82 | $34.27 | $34.67 | -0.23% | 326,335 |
| Jun 2, 2026 | $34.75 | $34.91 | $34.19 | $34.75 | 0.00% | 198,872 |
| Jun 1, 2026 | $34.59 | $35.00 | $33.06 | $34.75 | +0.90% | 346,990 |
| May 29, 2026 | $34.64 | $35.09 | $34.20 | $34.44 | -2.05% | 263,208 |
| May 28, 2026 | $34.74 | $35.65 | $34.33 | $35.16 | +0.72% | 323,744 |
| May 27, 2026 | $34.95 | $35.82 | $34.59 | $34.91 | +0.75% | 438,509 |
| May 26, 2026 | $35.10 | $35.52 | $34.27 | $34.65 | -0.77% | 715,746 |
| May 22, 2026 | $34.10 | $36.25 | $34.10 | $34.92 | +2.11% | 431,494 |
| May 21, 2026 | $32.92 | $34.68 | $32.13 | $34.20 | +1.82% | 334,544 |
| May 20, 2026 | $31.62 | $33.64 | $31.12 | $33.59 | +6.33% | 440,760 |
| May 19, 2026 | $32.37 | $32.44 | $31.20 | $31.59 | -3.48% | 371,975 |
| May 18, 2026 | $32.68 | $32.85 | $32.01 | $32.73 | -0.88% | 372,868 |
| May 15, 2026 | $33.41 | $33.88 | $32.65 | $33.02 | -2.91% | 308,177 |
| May 14, 2026 | $33.96 | $34.61 | $33.53 | $34.01 | +1.98% | 313,474 |
| May 13, 2026 | $32.82 | $33.50 | $31.90 | $33.35 | +1.96% | 326,221 |
| May 12, 2026 | $33.03 | $33.03 | $31.67 | $32.71 | -1.74% | 280,494 |
| May 11, 2026 | $34.31 | $34.38 | $33.25 | $33.29 | -3.00% | 463,239 |
| May 8, 2026 | $33.15 | $34.43 | $32.21 | $34.32 | +4.44% | 799,580 |
| May 7, 2026 | $31.22 | $33.15 | $30.52 | $32.86 | +5.19% | 859,737 |
| May 6, 2026 | $30.49 | $31.53 | $30.29 | $31.24 | +5.04% | 344,611 |
| May 5, 2026 | $27.87 | $30.00 | $27.87 | $29.74 | +7.52% | 444,427 |
| May 4, 2026 | $29.20 | $29.28 | $27.50 | $27.66 | -6.81% | 283,861 |
| May 1, 2026 | $28.75 | $29.71 | $28.47 | $29.68 | +3.27% | 318,880 |
| Apr 30, 2026 | $28.49 | $28.95 | $28.25 | $28.74 | +0.52% | 367,577 |
| Apr 29, 2026 | $29.39 | $29.91 | $28.49 | $28.59 | -4.06% | 220,866 |
| Apr 28, 2026 | $29.90 | $29.93 | $29.22 | $29.80 | -0.63% | 149,026 |
| Apr 27, 2026 | $29.58 | $30.49 | $29.54 | $29.99 | +0.91% | 276,499 |
| Apr 24, 2026 | $30.43 | $30.43 | $28.69 | $29.72 | +0.34% | 315,758 |
| Apr 23, 2026 | $29.41 | $30.26 | $26.84 | $29.62 | +1.13% | 442,744 |
| Apr 22, 2026 | $30.20 | $30.36 | $28.58 | $29.29 | -2.14% | 519,137 |
| Apr 21, 2026 | $30.77 | $30.78 | $29.52 | $29.93 | -2.03% | 258,298 |
| Apr 20, 2026 | $30.50 | $31.04 | $30.12 | $30.55 | +0.03% | 286,532 |
| Apr 17, 2026 | $29.56 | $31.71 | $29.33 | $30.54 | +6.19% | 542,933 |
| Apr 16, 2026 | $28.50 | $29.59 | $27.89 | $28.76 | +1.41% | 266,338 |
| Apr 15, 2026 | $28.80 | $29.20 | $28.31 | $28.36 | -2.78% | 182,619 |
| Apr 14, 2026 | $27.92 | $30.04 | $27.71 | $29.17 | +4.81% | 328,070 |
| Apr 13, 2026 | $26.78 | $28.08 | $26.72 | $27.83 | +2.58% | 225,421 |
| Apr 10, 2026 | $28.19 | $28.19 | $27.06 | $27.13 | -2.72% | 172,751 |
| Apr 9, 2026 | $27.14 | $28.48 | $27.05 | $27.89 | +1.42% | 249,209 |
| Apr 8, 2026 | $28.86 | $29.44 | $27.39 | $27.50 | +0.15% | 367,786 |
| Apr 7, 2026 | $27.32 | $27.81 | $26.66 | $27.46 | 0.00% | 211,731 |
| Apr 6, 2026 | $27.19 | $27.80 | $27.02 | $27.46 | +1.07% | 170,150 |
| Apr 2, 2026 | $26.56 | $27.53 | $26.42 | $27.17 | -0.59% | 155,057 |
| Apr 1, 2026 | $27.23 | $27.94 | $27.05 | $27.33 | +1.00% | 221,300 |
| Mar 31, 2026 | $26.59 | $27.78 | $26.03 | $27.06 | +4.64% | 285,708 |
| Mar 30, 2026 | $26.08 | $26.85 | $25.61 | $25.86 | +0.27% | 427,815 |
| Mar 27, 2026 | $26.47 | $26.47 | $25.40 | $25.79 | -2.72% | 295,430 |
| Mar 26, 2026 | $25.56 | $26.52 | $25.25 | $26.51 | +2.36% | 416,263 |
| Mar 25, 2026 | $26.71 | $27.28 | $25.76 | $25.90 | -1.56% | 230,169 |
| Mar 24, 2026 | $25.97 | $26.77 | $25.97 | $26.31 | 0.00% | 226,138 |
| Mar 23, 2026 | $25.69 | $27.44 | $25.69 | $26.31 | +6.48% | 402,562 |
| Mar 20, 2026 | $25.24 | $25.43 | $24.22 | $24.71 | -1.44% | 1,163,300 |
| Mar 19, 2026 | $25.63 | $26.25 | $24.94 | $25.07 | -1.76% | 360,105 |
| Mar 18, 2026 | $25.89 | $26.25 | $25.52 | $25.52 | -2.11% | 381,800 |
| Mar 17, 2026 | $25.65 | $26.40 | $25.54 | $26.07 | +2.52% | 280,040 |
| Mar 16, 2026 | $26.03 | $26.46 | $25.36 | $25.43 | +0.04% | 443,035 |
| Mar 13, 2026 | $26.74 | $26.92 | $25.32 | $25.42 | -3.53% | 279,609 |
| Mar 12, 2026 | $26.66 | $27.20 | $26.16 | $26.35 | -3.12% | 271,557 |
| Mar 11, 2026 | $26.69 | $27.66 | $26.69 | $27.20 | +1.42% | 190,133 |
| Mar 10, 2026 | $27.60 | $28.33 | $26.71 | $26.82 | -1.90% | 312,077 |
| Mar 9, 2026 | $25.90 | $27.59 | $25.09 | $27.34 | +1.79% | 572,580 |
| Mar 6, 2026 | $27.54 | $27.85 | $26.46 | $26.86 | -5.26% | 732,052 |
| Mar 5, 2026 | $29.39 | $29.81 | $27.35 | $28.35 | -4.67% | 535,529 |
| Mar 4, 2026 | $30.73 | $31.53 | $29.29 | $29.74 | +0.03% | 447,989 |
| Mar 3, 2026 | $29.70 | $30.68 | $29.18 | $29.73 | -3.66% | 605,587 |
| Mar 2, 2026 | $29.58 | $31.36 | $28.94 | $30.86 | +1.18% | 564,808 |
| Feb 27, 2026 | $29.52 | $30.64 | $28.77 | $30.50 | +1.50% | 373,272 |
| Feb 26, 2026 | $31.49 | $32.00 | $29.21 | $30.05 | -3.06% | 577,589 |
| Feb 25, 2026 | $28.64 | $31.46 | $28.05 | $31.00 | +8.73% | 1,281,207 |
| Feb 24, 2026 | $27.89 | $30.01 | $27.20 | $28.51 | +4.24% | 653,986 |
| Feb 23, 2026 | $28.41 | $28.41 | $26.95 | $27.35 | -3.83% | 431,329 |
| Feb 20, 2026 | $28.42 | $29.95 | $28.05 | $28.44 | -0.87% | 453,547 |
| Feb 19, 2026 | $28.61 | $29.14 | $28.12 | $28.69 | -1.17% | 361,066 |
| Feb 18, 2026 | $29.15 | $30.83 | $28.84 | $29.03 | -1.29% | 513,665 |
| Feb 17, 2026 | $28.99 | $29.69 | $28.73 | $29.41 | +1.34% | 214,353 |
| Feb 13, 2026 | $28.63 | $29.31 | $28.01 | $29.02 | +2.26% | 642,947 |
| Feb 12, 2026 | $29.04 | $29.51 | $27.85 | $28.38 | -1.25% | 369,560 |
| Feb 11, 2026 | $29.11 | $29.51 | $28.51 | $28.74 | -1.30% | 412,730 |
| Feb 10, 2026 | $29.40 | $30.19 | $29.02 | $29.12 | -1.99% | 326,679 |
| Feb 9, 2026 | $29.73 | $30.59 | $29.37 | $29.71 | -0.90% | 552,422 |
| Feb 6, 2026 | $30.11 | $30.30 | $29.21 | $29.98 | +2.04% | 369,795 |
| Feb 5, 2026 | $30.47 | $30.67 | $28.43 | $29.38 | -4.49% | 712,549 |
| Feb 4, 2026 | $31.19 | $31.60 | $30.10 | $30.76 | -0.42% | 628,911 |
| Feb 3, 2026 | $30.64 | $31.50 | $29.75 | $30.89 | +2.97% | 1,300,032 |
| Feb 2, 2026 | $26.49 | $31.30 | $25.87 | $30.00 | +10.99% | 1,946,576 |
| Jan 30, 2026 | $25.40 | $27.56 | $24.84 | $27.03 | +9.66% | 618,139 |
| Jan 29, 2026 | $26.00 | $26.76 | $23.84 | $24.65 | -8.23% | 476,534 |
| Jan 28, 2026 | $27.50 | $27.74 | $26.79 | $26.86 | -2.54% | 275,918 |
| Jan 27, 2026 | $27.65 | $27.93 | $27.27 | $27.56 | -1.43% | 189,732 |
| Jan 26, 2026 | $28.20 | $28.68 | $27.64 | $27.96 | -0.75% | 206,575 |
| Jan 23, 2026 | $28.56 | $28.79 | $28.03 | $28.17 | -1.54% | 177,597 |
| Jan 22, 2026 | $28.81 | $29.27 | $28.32 | $28.61 | -0.14% | 320,042 |
| Jan 21, 2026 | $27.02 | $29.02 | $26.99 | $28.65 | +7.38% | 307,184 |
| Jan 20, 2026 | $27.48 | $27.65 | $26.36 | $26.68 | -7.43% | 304,097 |
| Jan 16, 2026 | $28.80 | $29.05 | $28.58 | $28.82 | -0.38% | 177,748 |
| Jan 15, 2026 | $28.44 | $29.28 | $28.23 | $28.93 | +1.94% | 287,425 |
| Jan 14, 2026 | $27.57 | $28.51 | $27.25 | $28.38 | +3.96% | 268,202 |
| Jan 13, 2026 | $27.94 | $28.03 | $27.26 | $27.30 | -1.02% | 334,036 |
| Jan 12, 2026 | $27.22 | $27.67 | $26.78 | $27.58 | -0.68% | 401,828 |
| Jan 9, 2026 | $27.76 | $28.19 | $26.45 | $27.77 | +0.80% | 365,086 |
| Jan 8, 2026 | $25.49 | $28.70 | $25.48 | $27.55 | +4.40% | 366,988 |
| Jan 7, 2026 | $26.54 | $27.49 | $26.38 | $26.39 | -0.08% | 304,214 |
| Jan 6, 2026 | $24.20 | $26.48 | $24.20 | $26.41 | +7.45% | 342,265 |
| Jan 5, 2026 | $24.06 | $25.10 | $23.92 | $24.58 | +2.08% | 184,949 |
| Jan 2, 2026 | $24.41 | $24.72 | $23.63 | $24.08 | -0.62% | 233,046 |
| Dec 31, 2025 | $24.43 | $24.49 | $24.09 | $24.23 | -0.45% | 198,090 |
| Dec 30, 2025 | $24.37 | $24.56 | $24.15 | $24.34 | -0.12% | 205,369 |
| Dec 29, 2025 | $24.40 | $24.52 | $24.11 | $24.37 | -0.41% | 182,128 |
| Dec 26, 2025 | $24.81 | $25.12 | $24.06 | $24.47 | -1.29% | 233,340 |
| Dec 24, 2025 | $24.70 | $25.01 | $24.30 | $24.79 | +1.18% | 107,834 |
| Dec 23, 2025 | $25.43 | $25.49 | $24.28 | $24.50 | -0.73% | 424,217 |
| Dec 22, 2025 | $24.67 | $24.92 | $24.38 | $24.68 | -0.20% | 193,787 |
| Dec 19, 2025 | $24.73 | $25.36 | $24.54 | $24.73 | +0.08% | 521,579 |
| Dec 18, 2025 | $24.81 | $25.13 | $24.47 | $24.71 | +1.31% | 207,996 |
| Dec 17, 2025 | $24.62 | $25.09 | $24.19 | $24.39 | -0.81% | 299,448 |
| Dec 16, 2025 | $25.11 | $25.32 | $24.40 | $24.59 | -2.03% | 202,289 |
| Dec 15, 2025 | $25.27 | $25.72 | $24.92 | $25.10 | -0.36% | 232,336 |
| Dec 12, 2025 | $25.99 | $26.03 | $25.09 | $25.19 | -2.78% | 186,060 |
| Dec 11, 2025 | $26.16 | $26.54 | $25.61 | $25.91 | -0.50% | 221,817 |
| Dec 10, 2025 | $25.37 | $26.75 | $25.05 | $26.04 | +2.76% | 276,306 |
| Dec 9, 2025 | $24.98 | $25.74 | $24.81 | $25.34 | -0.35% | 323,135 |
| Dec 8, 2025 | $24.25 | $26.20 | $24.25 | $25.43 | +6.76% | 423,587 |
| Dec 5, 2025 | $23.97 | $24.67 | $23.76 | $23.82 | -0.79% | 225,782 |
| Dec 4, 2025 | $23.74 | $24.50 | $23.30 | $24.01 | +1.48% | 291,981 |
| Dec 3, 2025 | $23.72 | $24.43 | $23.62 | $23.66 | +0.72% | 440,566 |
| Dec 2, 2025 | $22.93 | $23.59 | $22.49 | $23.49 | +3.12% | 346,563 |
| Dec 1, 2025 | $23.00 | $23.71 | $22.74 | $22.78 | -2.57% | 319,352 |
| Nov 28, 2025 | $23.96 | $24.53 | $23.26 | $23.38 | -2.91% | 153,309 |
| Nov 26, 2025 | $24.56 | $24.97 | $24.04 | $24.08 | -2.47% | 364,620 |
| Nov 25, 2025 | $23.59 | $25.43 | $23.59 | $24.69 | +5.69% | 352,261 |
| Nov 24, 2025 | $23.31 | $23.80 | $22.71 | $23.36 | +0.39% | 366,194 |
| Nov 21, 2025 | $21.69 | $23.72 | $21.49 | $23.27 | +8.59% | 296,549 |
| Nov 20, 2025 | $22.64 | $22.80 | $21.42 | $21.43 | -4.24% | 311,099 |
| Nov 19, 2025 | $22.89 | $23.10 | $22.26 | $22.38 | -1.10% | 352,900 |
| Nov 18, 2025 | $22.09 | $22.90 | $21.82 | $22.63 | +1.98% | 435,732 |
| Nov 17, 2025 | $23.25 | $23.79 | $22.19 | $22.19 | -4.52% | 384,720 |
| Nov 14, 2025 | $21.96 | $23.32 | $21.83 | $23.24 | +3.01% | 424,512 |
| Nov 13, 2025 | $23.16 | $24.79 | $21.70 | $22.56 | -3.92% | 1,051,838 |
| Nov 12, 2025 | $23.65 | $24.37 | $23.27 | $23.48 | -0.21% | 516,743 |
| Nov 11, 2025 | $23.74 | $24.11 | $23.50 | $23.53 | -0.38% | 220,419 |
| Nov 10, 2025 | $24.06 | $24.09 | $23.25 | $23.62 | -0.63% | 326,814 |
| Nov 7, 2025 | $23.30 | $24.61 | $23.04 | $23.77 | +1.62% | 272,003 |
| Nov 6, 2025 | $23.92 | $24.17 | $23.00 | $23.39 | -3.55% | 340,095 |
| Nov 5, 2025 | $23.60 | $25.05 | $23.44 | $24.25 | +3.06% | 500,706 |
| Nov 4, 2025 | $24.28 | $24.38 | $23.44 | $23.53 | -4.50% | 365,552 |
| Nov 3, 2025 | $24.72 | $25.02 | $23.96 | $24.64 | -0.52% | 292,414 |
| Oct 31, 2025 | $23.42 | $24.87 | $23.28 | $24.77 | +4.47% | 317,118 |
| Oct 30, 2025 | $24.36 | $24.57 | $23.34 | $23.71 | -3.46% | 511,558 |
| Oct 29, 2025 | $27.00 | $27.28 | $24.47 | $24.56 | -10.36% | 327,352 |
| Oct 28, 2025 | $26.57 | $27.90 | $26.44 | $27.40 | +1.71% | 412,241 |
| Oct 27, 2025 | $26.70 | $27.31 | $26.55 | $26.94 | +1.58% | 272,017 |
| Oct 24, 2025 | $26.61 | $26.86 | $26.11 | $26.52 | +1.14% | 287,363 |
| Oct 23, 2025 | $26.18 | $26.42 | $25.85 | $26.22 | +0.42% | 187,045 |
| Oct 22, 2025 | $26.39 | $26.99 | $25.82 | $26.11 | -1.10% | 183,205 |
| Oct 21, 2025 | $25.70 | $26.66 | $25.70 | $26.40 | +1.93% | 162,381 |
| Oct 20, 2025 | $25.82 | $26.41 | $25.82 | $25.90 | – | 160,792 |
Seasonality
HZO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 1.8% | -9.4% | 3.2% | 4.3% | 5.3% | 2.7% | 4.8% | -2.1% | 1.6% | 5.7% | 0.7% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.6% | 12.8% | -11.3% | 6.2% | 19.8% | 6.3% | -5.9% | 51.4% | 0.2% | 0.9% | ||
| 2025 | 4.9% | -16.5% | -15.2% | -0.2% | -1.2% | 18.6% | -9.8% | 16.2% | -3.9% | -2.2% | -5.6% | 3.6% |
| 2024 | -28.0% | 18.6% | 0.2% | -25.8% | 15.4% | 13.7% | 7.7% | -9.0% | 11.2% | -17.4% | 17.8% | -15.6% |
| 2023 | 0.1% | 7.5% | -14.4% | 1.3% | -2.6% | 20.4% | 18.1% | -17.5% | -1.4% | -16.6% | 8.9% | 30.4% |
| 2022 | -20.3% | -2.8% | -12.0% | 1.6% | 1.2% | -12.8% | 13.1% | -11.0% | -18.0% | 8.5% | 2.2% | -5.5% |
| 2021 | 19.4% | 6.7% | 10.5% | 15.1% | -9.5% | -5.2% | 10.4% | -9.6% | -0.2% | 6.7% | 2.9% | 10.8% |
| 2020 | 19.4% | -15.1% | -38.5% | 38.3% | 32.1% | 17.7% | 23.9% | 6.0% | -12.7% | 16.8% | 9.5% | 6.7% |
| 2019 | -2.9% | 10.4% | -2.4% | -9.8% | -9.9% | 5.5% | -6.1% | -6.3% | 7.1% | -0.2% | 7.2% | 0.8% |
| 2018 | 21.4% | -8.9% | -6.9% | 11.1% | 8.6% | -19.2% | -1.1% | 20.0% | -5.6% | 7.1% | -6.7% | -13.8% |
| 2017 | 10.9% | 4.9% | -3.8% | -6.0% | -11.3% | 8.3% | -23.5% | 8.0% | 2.5% | 12.1% | 15.1% | -11.5% |