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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $52.29 | $52.76 | $51.98 | $52.76 | +0.88% | 16,765,802 |
| Sep 2026 | $52.15 | $52.56 | $52.08 | $52.30 | +0.23% | 17,184,593 |
| Aug 2026 | $34.76 | $52.46 | $32.09 | $52.18 | +51.38% | 20,050,368 |
| Jul 2026 | $35.94 | $36.86 | $30.62 | $34.47 | -5.87% | 6,196,679 |
| Jun 2026 | $34.59 | $38.14 | $32.59 | $36.62 | +6.33% | 6,190,414 |
| May 2026 | $28.75 | $36.25 | $27.50 | $34.44 | +19.83% | 8,435,549 |
| Apr 2026 | $27.23 | $31.71 | $26.42 | $28.74 | +6.21% | 5,929,802 |
| Mar 2026 | $29.58 | $31.53 | $24.22 | $27.06 | -11.28% | 9,424,286 |
| Feb 2026 | $26.49 | $32.00 | $25.87 | $30.50 | +12.84% | 12,122,215 |
| Jan 2026 | $24.41 | $29.28 | $23.63 | $27.03 | +11.56% | 6,141,605 |
| Dec 2025 | $23.00 | $26.75 | $22.49 | $24.23 | +3.64% | 6,063,562 |
| Nov 2025 | $24.72 | $25.43 | $21.42 | $23.38 | -5.61% | 7,328,480 |
| Oct 2025 | $25.21 | $28.29 | $23.28 | $24.77 | -2.21% | 7,552,312 |
| Sep 2025 | $25.80 | $27.73 | $24.71 | $25.33 | -3.87% | 7,778,477 |
| Aug 2025 | $22.23 | $28.35 | $21.41 | $26.35 | +16.18% | 6,794,405 |
| Jul 2025 | $24.90 | $28.49 | $21.64 | $22.68 | -9.79% | 8,040,717 |
| Jun 2025 | $21.17 | $26.36 | $20.52 | $25.14 | +18.58% | 6,756,572 |
| May 2025 | $21.70 | $25.07 | $20.69 | $21.20 | -1.21% | 6,080,264 |
| Apr 2025 | $21.51 | $23.01 | $16.85 | $21.46 | -0.19% | 11,277,268 |
| Mar 2025 | $25.44 | $25.70 | $21.00 | $21.50 | -15.19% | 7,165,060 |
| Feb 2025 | $29.10 | $31.51 | $25.07 | $25.35 | -16.50% | 4,415,611 |
| Jan 2025 | $29.12 | $33.28 | $25.70 | $30.36 | +4.87% | 6,046,323 |
| Dec 2024 | $34.09 | $34.09 | $26.81 | $28.95 | -15.65% | 5,001,422 |
| Nov 2024 | $28.99 | $35.46 | $28.25 | $34.32 | +17.82% | 4,221,628 |
| Oct 2024 | $35.00 | $35.00 | $28.00 | $29.13 | -17.41% | 5,934,185 |
| Sep 2024 | $31.30 | $37.86 | $28.65 | $35.27 | +11.19% | 5,125,741 |
| Aug 2024 | $34.95 | $35.18 | $27.61 | $31.72 | -9.03% | 4,727,865 |
| Jul 2024 | $32.43 | $38.20 | $30.17 | $34.87 | +7.72% | 9,108,430 |
| Jun 2024 | $34.13 | $36.63 | $31.71 | $32.37 | +13.66% | 7,191,954 |
| May 2024 | $24.71 | $28.84 | $24.35 | $28.48 | +15.44% | 5,687,700 |
| Apr 2024 | $33.01 | $33.87 | $22.51 | $24.67 | -25.83% | 9,292,451 |
| Mar 2024 | $33.17 | $33.67 | $29.34 | $33.26 | +0.18% | 4,869,284 |
| Feb 2024 | $28.18 | $33.98 | $28.18 | $33.20 | +18.57% | 5,858,104 |
| Jan 2024 | $38.50 | $39.36 | $26.45 | $28.00 | -28.02% | 7,714,963 |
| Dec 2023 | $29.77 | $39.85 | $29.44 | $38.90 | +30.41% | 4,680,977 |
| Nov 2023 | $27.26 | $32.15 | $26.92 | $29.83 | +8.95% | 5,294,200 |
| Oct 2023 | $33.09 | $33.48 | $26.03 | $27.38 | -16.58% | 6,907,515 |
| Sep 2023 | $33.59 | $34.24 | $31.00 | $32.82 | -1.35% | 6,143,017 |
| Aug 2023 | $40.06 | $40.23 | $32.12 | $33.27 | -17.51% | 4,303,234 |
| Jul 2023 | $34.05 | $42.88 | $32.55 | $40.33 | +18.06% | 7,048,700 |
| Jun 2023 | $28.38 | $34.82 | $27.81 | $34.16 | +20.41% | 7,337,097 |
| May 2023 | $28.63 | $29.73 | $27.06 | $28.37 | -2.58% | 8,114,264 |
| Apr 2023 | $28.84 | $29.50 | $25.60 | $29.12 | +1.29% | 8,893,894 |
| Mar 2023 | $33.34 | $34.33 | $26.23 | $28.75 | -14.38% | 11,532,520 |
| Feb 2023 | $31.25 | $36.40 | $29.75 | $33.58 | +7.46% | 11,664,788 |
| Jan 2023 | $31.54 | $35.11 | $29.59 | $31.25 | +0.10% | 9,077,645 |
| Dec 2022 | $33.19 | $34.50 | $29.50 | $31.22 | -5.48% | 7,142,759 |
| Nov 2022 | $33.19 | $35.65 | $30.87 | $33.03 | +2.23% | 6,685,048 |
| Oct 2022 | $30.11 | $34.80 | $27.40 | $32.31 | +8.46% | 8,248,150 |
| Sep 2022 | $36.00 | $36.74 | $28.86 | $29.79 | -18.02% | 6,908,607 |
| Aug 2022 | $40.18 | $44.03 | $36.34 | $36.34 | -11.02% | 7,004,977 |
| Jul 2022 | $35.95 | $43.66 | $35.33 | $40.84 | +13.07% | 5,306,019 |
| Jun 2022 | $41.44 | $42.37 | $35.10 | $36.12 | -12.77% | 7,627,468 |
| May 2022 | $41.08 | $45.84 | $36.78 | $41.41 | +1.20% | 10,604,621 |
| Apr 2022 | $40.80 | $43.20 | $35.60 | $40.92 | +1.64% | 11,189,502 |
| Mar 2022 | $46.72 | $48.67 | $40.06 | $40.26 | -12.02% | 7,918,468 |
| Feb 2022 | $47.26 | $50.32 | $41.23 | $45.76 | -2.76% | 6,365,050 |
| Jan 2022 | $59.50 | $61.06 | $40.64 | $47.06 | -20.29% | 9,142,631 |
| Dec 2021 | $54.85 | $59.58 | $51.08 | $59.04 | +10.83% | 5,498,930 |
| Nov 2021 | $52.49 | $58.15 | $52.10 | $53.27 | +2.86% | 4,732,522 |
| Oct 2021 | $48.73 | $52.72 | $46.10 | $51.79 | +6.74% | 6,386,144 |
| Sep 2021 | $48.74 | $52.00 | $46.27 | $48.52 | -0.21% | 6,045,477 |
| Aug 2021 | $54.59 | $55.48 | $47.51 | $48.62 | -9.61% | 5,166,880 |
| Jul 2021 | $49.12 | $56.00 | $43.75 | $53.79 | +10.36% | 8,233,458 |
| Jun 2021 | $52.00 | $52.95 | $44.06 | $48.74 | -5.23% | 11,993,853 |
| May 2021 | $57.93 | $70.89 | $50.75 | $51.43 | -9.45% | 12,641,626 |
| Apr 2021 | $49.83 | $60.87 | $45.15 | $56.80 | +15.07% | 12,265,256 |
| Mar 2021 | $45.51 | $63.99 | $42.74 | $49.36 | +10.55% | 13,904,923 |
| Feb 2021 | $42.29 | $51.82 | $39.63 | $44.65 | +6.74% | 10,993,850 |
| Jan 2021 | $35.30 | $49.67 | $34.14 | $41.83 | +19.41% | 10,701,935 |
| Dec 2020 | $33.08 | $39.96 | $30.05 | $35.03 | +6.67% | 9,992,180 |
| Nov 2020 | $30.26 | $35.22 | $27.51 | $32.84 | +9.54% | 7,612,007 |
| Oct 2020 | $26.27 | $31.63 | $25.54 | $29.98 | +16.79% | 7,551,041 |
| Sep 2020 | $29.40 | $30.57 | $23.24 | $25.67 | -12.72% | 7,268,867 |
| Aug 2020 | $28.28 | $34.06 | $27.94 | $29.41 | +6.02% | 8,893,988 |
| Jul 2020 | $22.92 | $30.45 | $21.93 | $27.74 | +23.89% | 8,856,040 |
| Jun 2020 | $18.91 | $23.00 | $18.55 | $22.39 | +17.66% | 6,893,790 |
| May 2020 | $13.87 | $20.99 | $12.92 | $19.03 | +32.06% | 5,755,887 |
| Apr 2020 | $9.83 | $15.78 | $7.80 | $14.41 | +38.29% | 6,975,992 |
| Mar 2020 | $17.11 | $17.13 | $7.25 | $10.42 | -38.45% | 6,875,176 |
| Feb 2020 | $20.32 | $21.86 | $16.47 | $16.93 | -15.05% | 4,328,793 |
| Jan 2020 | $16.80 | $23.15 | $15.83 | $19.93 | +19.41% | 6,365,373 |
| Dec 2019 | $16.72 | $16.96 | $15.65 | $16.69 | +0.79% | 4,317,417 |
| Nov 2019 | $15.50 | $17.29 | $15.36 | $16.56 | +7.18% | 2,942,171 |
| Oct 2019 | $15.55 | $18.76 | $14.56 | $15.45 | -0.19% | 5,580,321 |
| Sep 2019 | $14.31 | $16.08 | $13.77 | $15.48 | +7.05% | 3,915,367 |
| Aug 2019 | $15.42 | $15.67 | $13.91 | $14.46 | -6.35% | 4,821,338 |
| Jul 2019 | $16.77 | $17.33 | $13.73 | $15.44 | -6.08% | 6,821,357 |
| Jun 2019 | $15.61 | $17.12 | $15.34 | $16.44 | +5.52% | 5,627,642 |
| May 2019 | $17.34 | $17.34 | $15.39 | $15.58 | -9.89% | 7,034,000 |
| Apr 2019 | $19.36 | $19.99 | $15.51 | $17.29 | -9.76% | 7,444,615 |
| Mar 2019 | $19.86 | $20.13 | $17.84 | $19.16 | -2.39% | 6,063,997 |
| Feb 2019 | $18.82 | $19.84 | $17.77 | $19.63 | +10.40% | 6,039,115 |
| Jan 2019 | $18.08 | $21.09 | $17.11 | $17.78 | -2.89% | 9,481,510 |
| Dec 2018 | $21.47 | $22.35 | $16.57 | $18.31 | -13.75% | 7,245,263 |
| Nov 2018 | $22.79 | $26.11 | $20.28 | $21.23 | -6.72% | 9,159,402 |
| Oct 2018 | $21.25 | $23.23 | $18.71 | $22.76 | +7.11% | 8,135,963 |
| Sep 2018 | $22.45 | $23.75 | $20.90 | $21.25 | -5.56% | 4,288,784 |
| Aug 2018 | $18.75 | $22.55 | $18.35 | $22.50 | +20.00% | 5,319,756 |
| Jul 2018 | $18.80 | $21.65 | $16.40 | $18.75 | -1.06% | 6,846,226 |
| Jun 2018 | $23.55 | $25.05 | $18.50 | $18.95 | -19.19% | 6,952,565 |
| May 2018 | $21.60 | $24.45 | $21.45 | $23.45 | +8.56% | 5,889,364 |
| Apr 2018 | $19.35 | $23.34 | $17.30 | $21.60 | +11.05% | 7,355,829 |
| Mar 2018 | $20.90 | $21.35 | $18.70 | $19.45 | -6.94% | 4,715,220 |
| Feb 2018 | $22.75 | $22.75 | $19.50 | $20.90 | -8.93% | 7,478,005 |
| Jan 2018 | $19.05 | $24.30 | $18.30 | $22.95 | +21.43% | 8,309,346 |
| Dec 2017 | $21.20 | $22.30 | $18.85 | $18.90 | -11.48% | 5,388,048 |
| Nov 2017 | $18.65 | $22.05 | $18.20 | $21.35 | +15.09% | 7,664,348 |
| Oct 2017 | $16.70 | $19.70 | $15.05 | $18.55 | +12.08% | 7,479,047 |
| Sep 2017 | $16.20 | $16.80 | $14.95 | $16.55 | +2.48% | 5,226,577 |
| Aug 2017 | $15.00 | $16.65 | $14.50 | $16.15 | +8.03% | 8,452,855 |
| Jul 2017 | $19.70 | $20.03 | $13.80 | $14.95 | -23.53% | 9,797,865 |
| Jun 2017 | $18.10 | $19.70 | $17.60 | $19.55 | +8.31% | 4,049,618 |
| May 2017 | $20.25 | $20.80 | $17.65 | $18.05 | -11.30% | 6,280,166 |
| Apr 2017 | $21.65 | $23.65 | $19.75 | $20.35 | -6.00% | 5,663,779 |
| Mar 2017 | $22.90 | $23.00 | $20.85 | $21.65 | -3.78% | 3,994,450 |
| Feb 2017 | $21.50 | $23.50 | $20.00 | $22.50 | +4.90% | 4,857,803 |
| Jan 2017 | $19.70 | $21.65 | $17.70 | $21.45 | +10.85% | 7,416,320 |
| Dec 2016 | $18.80 | $22.05 | $18.65 | $19.35 | +2.93% | 5,892,429 |
| Nov 2016 | $16.70 | $19.10 | $15.10 | $18.80 | -5.76% | 9,210,627 |
| Oct 2016 | $20.82 | $21.58 | $18.85 | $19.95 | -4.77% | 3,186,694 |
| Sep 2016 | $19.82 | $21.36 | $18.23 | $20.95 | +5.65% | 4,064,800 |
| Aug 2016 | $20.17 | $20.80 | $19.07 | $19.83 | -1.83% | 5,873,000 |
| Jul 2016 | $16.99 | $22.03 | $16.88 | $20.20 | +19.03% | 6,555,700 |
| Jun 2016 | $16.86 | $18.06 | $15.49 | $16.97 | -0.06% | 6,977,700 |
| May 2016 | $19.25 | $19.32 | $16.27 | $16.98 | -10.68% | 4,818,000 |
| Apr 2016 | $19.25 | $20.50 | $16.29 | $19.01 | -2.36% | 6,000,400 |
| Mar 2016 | $17.82 | $20.05 | $17.01 | $19.47 | +9.75% | 4,904,900 |
| Feb 2016 | $16.75 | $18.61 | $14.37 | $17.74 | +4.91% | 5,244,300 |
| Jan 2016 | $18.07 | $18.69 | $13.56 | $16.91 | -8.20% | 4,832,900 |
| Dec 2015 | $18.36 | $19.92 | $17.00 | $18.42 | +1.49% | 5,849,100 |
| Nov 2015 | $15.86 | $19.28 | $14.13 | $18.15 | +14.87% | 5,607,600 |
| Oct 2015 | $14.20 | $16.16 | $13.93 | $15.80 | +11.82% | 4,912,500 |
| Sep 2015 | $16.07 | $16.53 | $13.86 | $14.13 | -13.31% | 6,071,200 |
| Aug 2015 | $18.10 | $18.38 | $14.48 | $16.30 | -9.75% | 8,317,500 |
| Jul 2015 | $23.72 | $24.34 | $17.43 | $18.06 | -23.18% | 7,413,900 |
| Jun 2015 | $24.03 | $26.10 | $22.42 | $23.51 | -1.71% | 4,918,200 |
| May 2015 | $22.36 | $24.49 | $20.58 | $23.92 | +8.33% | 4,632,100 |
| Apr 2015 | $26.47 | $27.33 | $21.39 | $22.08 | -16.71% | 9,716,100 |
| Mar 2015 | $25.24 | $27.68 | $24.68 | $26.51 | +4.58% | 5,301,700 |
| Feb 2015 | $25.71 | $28.69 | $25.09 | $25.35 | -0.63% | 5,841,700 |
| Jan 2015 | $20.21 | $26.25 | $18.81 | $25.51 | +27.23% | 4,645,800 |
| Dec 2014 | $18.41 | $20.36 | $18.05 | $20.05 | +8.32% | 3,570,300 |
| Nov 2014 | $19.25 | $19.70 | $18.01 | $18.51 | -3.44% | 2,811,500 |
| Oct 2014 | $16.75 | $19.19 | $15.63 | $19.17 | +13.77% | 3,637,200 |
| Sep 2014 | $17.35 | $19.37 | $16.84 | $16.85 | -2.38% | 4,602,300 |
| Aug 2014 | $16.69 | $18.15 | $16.14 | $17.26 | +3.54% | 4,125,200 |
| Jul 2014 | $16.85 | $17.62 | $15.20 | $16.67 | -0.42% | 3,533,000 |
| Jun 2014 | $16.15 | $16.77 | $15.53 | $16.74 | +4.17% | 2,344,700 |
| May 2014 | $16.07 | $16.79 | $14.48 | $16.07 | +0.06% | 4,130,900 |
| Apr 2014 | $15.29 | $16.90 | $14.47 | $16.06 | +5.73% | 4,777,200 |
| Mar 2014 | $14.28 | $17.06 | $13.73 | $15.19 | +5.49% | 4,043,200 |
| Feb 2014 | $14.71 | $14.86 | $13.33 | $14.40 | -2.37% | 2,171,600 |
| Jan 2014 | $15.98 | $16.37 | $14.46 | $14.75 | -8.27% | 3,237,400 |
| Dec 2013 | $15.69 | $16.61 | $14.83 | $16.08 | +2.29% | 1,881,300 |
| Nov 2013 | $14.70 | $16.95 | $13.54 | $15.72 | +6.72% | 4,106,900 |
| Oct 2013 | $12.17 | $15.50 | $12.01 | $14.73 | +20.74% | 2,737,800 |
| Sep 2013 | $12.36 | $13.04 | $11.86 | $12.20 | -0.33% | 1,535,800 |
| Aug 2013 | $11.75 | $12.24 | $11.17 | $12.24 | +5.25% | 1,721,700 |
| Jul 2013 | $11.41 | $12.50 | $10.17 | $11.63 | +2.65% | 3,818,100 |
| Jun 2013 | $11.51 | $12.45 | $11.05 | $11.33 | -1.39% | 2,562,800 |
| May 2013 | $11.55 | $12.87 | $10.85 | $11.49 | -0.86% | 3,032,000 |
| Apr 2013 | $13.58 | $13.72 | $11.30 | $11.59 | -14.72% | 3,119,600 |
| Mar 2013 | $12.82 | $14.18 | $12.69 | $13.59 | +4.94% | 2,634,700 |
| Feb 2013 | $11.91 | $14.07 | $11.69 | $12.95 | +10.87% | 3,343,500 |
| Jan 2013 | $8.60 | $12.68 | $8.60 | $11.68 | +30.65% | 4,878,400 |
| Dec 2012 | $8.31 | $9.05 | $8.15 | $8.94 | +8.23% | 890,100 |
| Nov 2012 | $8.40 | $8.40 | $7.31 | $8.26 | +0.36% | 1,047,900 |
| Oct 2012 | $8.34 | $8.46 | $7.17 | $8.23 | -0.72% | 905,000 |
| Sep 2012 | $7.25 | $9.25 | $7.16 | $8.29 | +14.98% | 1,308,800 |
| Aug 2012 | $7.51 | $7.94 | $7.03 | $7.21 | -3.09% | 1,753,300 |
| Jul 2012 | $9.57 | $10.03 | $6.82 | $7.44 | -21.77% | 3,192,400 |
| Jun 2012 | $9.36 | $9.90 | $8.45 | $9.51 | -1.35% | 3,010,600 |
| May 2012 | $10.68 | $10.74 | $9.26 | $9.64 | -9.57% | 4,346,700 |
| Apr 2012 | $8.18 | $11.24 | $7.84 | $10.66 | +29.53% | 2,915,600 |
| Mar 2012 | $8.16 | $8.75 | $7.13 | $8.23 | +1.86% | 1,271,100 |
| Feb 2012 | $8.25 | $9.28 | $7.91 | $8.08 | -1.70% | 1,392,700 |
| Jan 2012 | $6.70 | $8.66 | $6.34 | $8.22 | +26.07% | 1,669,500 |
| Dec 2011 | $6.31 | $6.81 | $5.63 | $6.52 | +2.35% | 1,778,600 |
| Nov 2011 | $7.80 | $7.99 | $5.51 | $6.37 | -21.74% | 2,292,900 |
| Oct 2011 | $6.40 | $8.49 | $6.08 | $8.14 | +25.81% | 1,821,200 |
| Sep 2011 | $6.82 | $6.88 | $5.50 | $6.47 | -4.71% | 2,340,300 |
| Aug 2011 | $9.31 | $9.34 | $5.76 | $6.79 | -26.12% | 3,325,100 |
| Jul 2011 | $8.78 | $9.67 | $8.65 | $9.19 | +4.91% | 1,867,700 |
| Jun 2011 | $8.31 | $8.77 | $7.51 | $8.76 | +5.29% | 2,144,400 |
| May 2011 | $9.58 | $9.67 | $7.86 | $8.32 | -12.97% | 1,826,100 |
| Apr 2011 | $9.95 | $10.63 | $8.77 | $9.56 | -3.04% | 2,220,100 |
| Mar 2011 | $9.05 | $9.99 | $8.40 | $9.86 | +9.19% | 2,203,500 |
| Feb 2011 | $9.13 | $9.29 | $7.92 | $9.03 | -0.11% | 2,077,600 |
| Jan 2011 | $9.47 | $9.87 | $8.20 | $9.04 | -3.32% | 1,979,300 |
| Dec 2010 | $7.81 | $9.65 | $7.71 | $9.35 | +22.54% | 2,202,300 |
| Nov 2010 | $7.55 | $7.95 | $7.07 | $7.63 | +2.01% | 1,643,900 |
| Oct 2010 | $7.14 | $8.27 | $6.85 | $7.48 | +6.25% | 1,966,600 |
| Sep 2010 | $6.71 | $7.52 | $6.64 | $7.04 | +7.32% | 2,652,100 |
| Aug 2010 | $7.77 | $8.51 | $6.17 | $6.56 | -13.68% | 4,192,200 |
| Jul 2010 | $6.94 | $8.11 | $6.31 | $7.60 | +9.51% | 5,185,800 |
| Jun 2010 | $10.03 | $10.06 | $6.91 | $6.94 | -31.29% | 8,477,600 |
| May 2010 | $11.13 | $12.79 | $9.42 | $10.10 | -9.42% | 5,632,800 |
| Apr 2010 | $10.90 | $12.71 | $9.94 | $11.15 | +3.62% | 4,960,900 |
| Mar 2010 | $10.64 | $11.99 | $9.82 | $10.76 | +1.70% | 4,124,000 |
| Feb 2010 | $9.06 | $11.76 | $9.06 | $10.58 | +17.17% | 5,469,700 |
| Jan 2010 | $9.30 | $10.68 | $8.63 | $9.03 | -1.74% | 2,794,700 |
| Dec 2009 | $7.00 | $9.46 | $6.62 | $9.19 | +31.29% | 2,832,300 |
| Nov 2009 | $6.82 | $7.65 | $6.44 | $7.00 | +2.79% | 2,985,200 |
| Oct 2009 | $7.76 | $8.79 | $6.67 | $6.81 | -12.80% | 3,160,400 |
| Sep 2009 | $7.06 | $8.52 | $6.16 | $7.81 | +10.78% | 4,557,800 |
| Aug 2009 | $6.91 | $7.99 | $6.20 | $7.05 | +4.75% | 3,486,400 |
| Jul 2009 | $3.44 | $6.77 | $3.01 | $6.73 | +95.64% | 3,841,800 |
| Jun 2009 | $3.06 | $4.24 | $3.06 | $3.44 | +16.22% | 4,678,900 |
| May 2009 | $4.55 | $6.15 | $2.96 | $2.96 | -34.95% | 5,618,300 |
| Apr 2009 | $1.88 | $4.72 | $1.84 | $4.55 | +132.14% | 5,705,900 |
| Mar 2009 | $1.41 | $2.27 | $1.19 | $1.96 | +36.11% | 2,821,600 |
| Feb 2009 | $1.73 | $2.20 | $1.43 | $1.44 | -18.18% | 3,506,100 |
| Jan 2009 | $3.39 | $3.61 | $1.73 | $1.76 | -48.08% | 4,266,900 |
| Dec 2008 | $2.67 | $4.05 | $2.25 | $3.39 | +21.94% | 4,363,800 |
| Nov 2008 | $2.38 | $3.60 | $1.25 | $2.78 | +19.83% | 6,756,600 |
| Oct 2008 | $7.17 | $7.45 | $1.72 | $2.32 | -67.91% | 9,892,300 |
| Sep 2008 | $7.87 | $9.66 | $6.80 | $7.23 | -8.71% | 10,007,600 |
| Aug 2008 | $6.58 | $8.25 | $6.11 | $7.92 | +20.36% | 5,986,200 |
| Jul 2008 | $7.01 | $7.82 | $4.92 | $6.58 | -8.23% | 13,537,600 |
| Jun 2008 | $9.71 | $9.86 | $6.99 | $7.17 | -26.76% | 7,435,900 |
| May 2008 | $11.42 | $13.82 | $9.50 | $9.79 | -14.12% | 7,783,800 |
| Apr 2008 | $12.55 | $13.61 | $10.83 | $11.40 | -8.51% | 6,756,600 |
| Mar 2008 | $12.14 | $13.86 | $10.38 | $12.46 | +1.47% | 7,863,000 |
| Feb 2008 | $15.50 | $16.18 | $12.21 | $12.28 | -20.62% | 6,910,400 |
| Jan 2008 | $15.82 | $16.04 | $10.66 | $15.47 | -0.19% | 8,741,400 |
| Dec 2007 | $16.21 | $16.68 | $14.63 | $15.50 | -5.20% | 4,795,500 |
| Nov 2007 | $14.50 | $16.62 | $13.90 | $16.35 | +14.82% | 8,390,300 |
| Oct 2007 | $14.54 | $16.21 | $13.50 | $14.24 | -2.20% | 6,385,600 |
| Sep 2007 | $18.35 | $18.75 | $14.30 | $14.56 | -20.61% | 8,532,800 |
| Aug 2007 | $18.70 | $21.96 | $17.81 | $18.34 | -1.93% | 11,632,900 |
| Jul 2007 | $20.18 | $21.84 | $18.45 | $18.70 | -6.59% | 7,334,600 |
| Jun 2007 | $20.83 | $22.34 | $19.88 | $20.02 | -3.66% | 4,401,800 |
| May 2007 | $19.78 | $21.56 | $19.62 | $20.78 | +4.79% | 6,186,400 |
| Apr 2007 | $23.17 | $24.05 | $18.80 | $19.83 | -14.45% | 9,447,900 |
| Mar 2007 | $22.45 | $23.78 | $20.48 | $23.18 | +1.76% | 6,013,000 |
| Feb 2007 | $24.25 | $24.44 | $22.05 | $22.78 | -5.71% | 6,518,100 |
| Jan 2007 | $25.33 | $26.10 | $20.01 | $24.16 | -6.83% | 10,304,400 |
| Dec 2006 | $26.86 | $27.84 | $24.35 | $25.93 | -3.46% | 3,054,700 |
| Nov 2006 | $28.71 | $28.75 | $24.55 | $26.86 | -5.79% | 5,728,000 |
| Oct 2006 | $25.36 | $29.46 | $24.41 | $28.51 | +12.02% | 7,135,700 |
| Sep 2006 | $22.75 | $26.65 | $21.89 | $25.45 | +11.97% | 4,854,400 |
| Aug 2006 | $20.95 | $23.02 | $19.24 | $22.73 | +7.98% | 8,738,600 |
| Jul 2006 | $26.22 | $26.22 | $20.76 | $21.05 | -19.75% | 10,533,300 |
| Jun 2006 | $28.77 | $29.50 | $25.39 | $26.23 | -8.83% | 5,971,400 |
| May 2006 | $32.82 | $33.45 | $26.96 | $28.77 | -12.18% | 7,040,000 |
| Apr 2006 | $34.00 | $36.72 | $31.62 | $32.76 | -2.27% | 7,618,000 |
| Mar 2006 | $30.95 | $34.24 | $29.39 | $33.52 | +8.62% | 4,436,900 |
| Feb 2006 | $31.47 | $31.98 | $29.80 | $30.86 | -1.94% | 4,132,400 |
| Jan 2006 | $31.57 | $33.45 | $27.22 | $31.47 | -0.32% | 6,112,600 |
| Dec 2005 | $26.75 | $32.45 | $26.26 | $31.57 | +20.22% | 3,900,900 |
| Nov 2005 | $24.70 | $29.58 | $24.00 | $26.26 | +6.32% | 6,715,000 |
| Oct 2005 | $25.79 | $26.05 | $22.36 | $24.70 | -3.10% | 6,003,900 |
| Sep 2005 | $28.81 | $29.83 | $21.50 | $25.49 | -10.28% | 7,602,800 |
| Aug 2005 | $33.26 | $33.55 | $26.50 | $28.41 | -14.58% | 3,869,300 |
| Jul 2005 | $31.15 | $35.88 | $29.19 | $33.26 | +6.43% | 4,694,000 |
| Jun 2005 | $27.52 | $31.77 | $27.52 | $31.25 | +13.55% | 3,422,200 |
| May 2005 | $26.25 | $27.80 | $23.95 | $27.52 | +1.74% | 3,987,400 |
| Apr 2005 | $31.28 | $31.73 | $26.26 | $27.05 | -13.25% | 5,970,200 |
| Mar 2005 | $34.30 | $35.14 | $29.86 | $31.18 | -8.99% | 4,360,700 |
| Feb 2005 | $31.25 | $34.95 | $29.80 | $34.26 | +8.90% | 4,354,200 |
| Jan 2005 | $30.00 | $32.37 | $27.51 | $31.46 | +5.71% | 2,576,300 |
| Dec 2004 | $29.53 | $30.55 | $27.61 | $29.76 | +1.22% | 1,470,500 |
| Nov 2004 | $25.22 | $30.43 | $24.46 | $29.40 | +16.67% | 2,481,800 |
| Oct 2004 | $22.60 | $26.50 | $21.50 | $25.20 | +11.90% | 2,847,400 |
| Sep 2004 | $19.50 | $22.79 | $18.05 | $22.52 | +14.90% | 4,088,300 |
| Aug 2004 | $24.69 | $24.69 | $19.35 | $19.60 | -20.29% | 2,144,500 |
| Jul 2004 | $28.59 | $28.59 | $21.58 | $24.59 | -14.26% | 2,876,600 |
| Jun 2004 | $26.55 | $29.73 | $25.93 | $28.68 | +7.62% | 1,509,600 |
| May 2004 | $27.90 | $30.38 | $23.56 | $26.65 | -6.52% | 2,361,800 |
| Apr 2004 | $26.47 | $32.04 | $26.35 | $28.51 | +7.30% | 3,175,900 |
| Mar 2004 | $26.80 | $28.33 | $25.02 | $26.57 | 0.00% | 1,911,500 |
| Feb 2004 | $22.50 | $28.05 | $21.33 | $26.57 | +18.09% | 2,095,300 |
| Jan 2004 | $19.45 | $24.65 | $18.10 | $22.50 | +15.80% | 1,716,200 |
| Dec 2003 | $19.00 | $19.90 | $16.06 | $19.43 | +2.26% | 1,418,800 |
| Nov 2003 | $19.20 | $19.48 | $16.80 | $19.00 | -0.63% | 1,334,600 |
| Oct 2003 | $14.55 | $19.35 | $14.39 | $19.12 | +31.77% | 1,378,300 |
| Sep 2003 | $14.50 | $15.43 | $14.20 | $14.51 | -0.07% | 357,600 |
| Aug 2003 | $13.85 | $15.25 | $12.62 | $14.52 | +4.84% | 587,100 |
| Jul 2003 | $14.01 | $14.84 | $13.65 | $13.85 | -1.07% | 302,000 |
| Jun 2003 | $11.38 | $14.50 | $11.38 | $14.00 | +23.57% | 406,900 |
| May 2003 | $11.45 | $12.50 | $10.92 | $11.33 | -1.56% | 238,300 |
| Apr 2003 | $9.02 | $11.54 | $9.02 | $11.51 | +27.61% | 221,800 |
| Mar 2003 | $9.74 | $10.00 | $8.67 | $9.02 | -7.68% | 321,900 |
| Feb 2003 | $11.20 | $11.32 | $9.20 | $9.77 | -15.04% | 438,500 |
| Jan 2003 | $11.82 | $13.08 | $11.50 | $11.50 | -2.62% | 523,400 |
| Dec 2002 | $12.50 | $12.95 | $11.50 | $11.81 | -5.52% | 344,400 |
| Nov 2002 | $9.91 | $12.63 | $9.84 | $12.50 | +25.00% | 478,700 |
| Oct 2002 | $8.91 | $10.80 | $7.15 | $10.00 | +10.99% | 539,300 |
| Sep 2002 | $11.15 | $11.47 | $9.00 | $9.01 | -19.55% | 546,800 |
| Aug 2002 | $12.29 | $12.81 | $10.56 | $11.20 | -8.87% | 584,700 |
| Jul 2002 | $12.85 | $14.19 | $10.52 | $12.29 | -5.10% | 1,274,400 |
| Jun 2002 | $12.05 | $13.94 | $10.85 | $12.95 | +7.47% | 1,094,100 |
| May 2002 | $14.09 | $14.45 | $12.00 | $12.05 | -14.42% | 857,900 |
| Apr 2002 | $12.00 | $15.40 | $11.85 | $14.08 | +17.33% | 3,771,700 |
| Mar 2002 | $11.50 | $12.65 | $11.00 | $12.00 | +3.45% | 746,200 |
| Feb 2002 | $11.50 | $12.20 | $11.00 | $11.60 | 0.00% | 359,200 |
| Jan 2002 | $7.65 | $11.60 | $7.65 | $11.60 | +53.85% | 846,500 |
| Dec 2001 | $7.85 | $8.50 | $6.80 | $7.54 | -3.95% | 283,100 |
| Nov 2001 | $7.99 | $8.63 | $7.40 | $7.85 | -1.26% | 134,200 |
| Oct 2001 | $6.70 | $8.07 | $6.31 | $7.95 | +17.78% | 154,700 |
| Sep 2001 | $8.30 | $8.30 | $6.00 | $6.75 | -19.16% | 124,100 |
| Aug 2001 | $8.93 | $9.20 | $8.25 | $8.35 | -6.60% | 497,500 |
| Jul 2001 | $8.90 | $9.41 | $8.75 | $8.94 | -0.56% | 167,800 |
| Jun 2001 | $8.80 | $9.95 | $8.75 | $8.99 | +2.86% | 324,300 |
| May 2001 | $7.80 | $9.20 | $7.76 | $8.74 | +12.77% | 255,300 |
| Apr 2001 | $7.65 | $7.81 | $7.30 | $7.75 | +0.13% | 264,900 |
| Mar 2001 | $7.95 | $8.00 | $7.35 | $7.74 | -3.13% | 144,000 |
| Feb 2001 | $7.65 | $8.50 | $7.60 | $7.99 | +3.10% | 119,700 |
| Jan 2001 | $5.75 | $9.00 | $5.50 | $7.75 | +31.91% | 412,900 |
| Dec 2000 | $6.00 | $6.00 | $4.81 | $5.88 | -4.08% | 590,500 |
| Nov 2000 | $5.56 | $6.75 | $5.00 | $6.13 | +10.11% | 392,100 |
| Oct 2000 | $6.81 | $6.94 | $5.44 | $5.56 | -17.59% | 347,000 |
| Sep 2000 | $7.75 | $8.13 | $6.75 | $6.75 | -14.29% | 125,400 |
| Aug 2000 | $7.63 | $8.19 | $7.00 | $7.88 | +1.61% | 178,800 |
| Jul 2000 | $6.88 | $7.94 | $6.88 | $7.75 | +10.71% | 251,400 |
| Jun 2000 | $9.19 | $9.25 | $6.88 | $7.00 | -23.81% | 257,800 |
| May 2000 | $9.81 | $9.88 | $9.13 | $9.19 | -5.77% | 271,600 |
| Apr 2000 | $9.69 | $10.00 | $9.25 | $9.75 | +1.96% | 237,800 |
| Mar 2000 | $10.13 | $11.06 | $9.38 | $9.56 | -4.97% | 1,853,400 |
| Feb 2000 | $11.00 | $11.00 | $9.44 | $10.06 | -8.00% | 387,200 |
| Jan 2000 | $9.44 | $11.06 | $9.13 | $10.94 | +15.13% | 313,600 |
| Dec 1999 | $9.00 | $10.00 | $8.44 | $9.50 | +4.83% | 359,600 |
| Nov 1999 | $9.00 | $9.81 | $8.88 | $9.06 | -2.03% | 317,700 |
| Oct 1999 | $10.06 | $10.06 | $8.50 | $9.25 | -7.50% | 140,900 |
| Sep 1999 | $9.75 | $10.19 | $9.56 | $10.00 | +3.90% | 57,200 |
| Aug 1999 | $11.44 | $11.44 | $9.25 | $9.63 | -15.85% | 115,600 |
| Jul 1999 | $11.94 | $12.13 | $11.25 | $11.44 | -3.17% | 162,200 |
| Jun 1999 | $11.81 | $12.13 | $11.06 | $11.81 | +1.07% | 213,200 |
| May 1999 | $11.94 | $12.13 | $11.38 | $11.69 | 0.00% | 109,600 |
| Apr 1999 | $11.00 | $12.00 | $10.50 | $11.69 | +6.25% | 258,700 |
| Mar 1999 | $12.06 | $13.00 | $10.75 | $11.00 | -9.28% | 295,400 |
| Feb 1999 | $11.63 | $12.38 | $11.31 | $12.13 | +4.30% | 163,800 |
| Jan 1999 | $8.00 | $12.75 | $7.88 | $11.63 | +47.62% | 358,000 |
| Dec 1998 | $7.50 | $8.25 | $7.50 | $7.88 | +3.28% | 526,400 |
| Nov 1998 | $8.00 | $8.00 | $7.50 | $7.63 | -4.69% | 294,000 |
| Oct 1998 | $9.13 | $9.13 | $7.31 | $8.00 | -13.51% | 167,800 |
| Sep 1998 | $7.88 | $10.31 | $7.56 | $9.25 | +15.63% | 186,400 |
| Aug 1998 | $10.63 | $10.88 | $8.00 | $8.00 | -25.58% | 466,500 |
| Jul 1998 | $12.31 | $12.38 | $10.38 | $10.75 | -13.13% | 666,300 |
| Jun 1998 | $12.50 | $14.19 | $12.38 | $12.38 | – | 1,874,300 |
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% |