MarineMax, Inc. (HZO) NYSE

34.71

-0.04(-0.12%)

Updated at June 02 03:51PM

Currency In USD

HZO Historical Return

If you invested $1000 in MarineMax, Inc. (HZO) 10 years ago, it would be worth $2,094.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $715.55, while $1000 invested 1 year ago would be worth $1,669.39. This corresponds to total returns of 109.48%, -28.44%, 66.94%, respectively, with annualized returns of 7.67%, -6.47%, 66.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HZO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	34.59	34.75	34.75	35	33.06	346,770
May 29, 2026	34.64	34.44	34.44	35.09	34.2	263,116
May 28, 2026	34.74	35.16	35.16	35.65	34.33	317,086
May 27, 2026	34.95	34.91	34.91	35.82	34.59	438,342
May 26, 2026	35.1	34.65	34.65	35.52	34.27	644,124
May 22, 2026	34.1	34.92	34.92	36.25	34.1	431,490
May 21, 2026	32.92	34.2	34.2	34.68	32.13	334,544
May 20, 2026	31.62	33.59	33.59	33.64	31.12	440,760
May 19, 2026	32.37	31.59	31.59	32.44	31.2	291,645
May 18, 2026	32.68	32.73	32.73	32.85	32.01	372,867
May 15, 2026	33.41	33.02	33.02	33.88	32.65	308,177
May 14, 2026	33.96	34.01	34.01	34.61	33.53	313,474
May 13, 2026	32.82	33.35	33.35	33.5	31.9	326,219
May 12, 2026	33.03	32.71	32.71	33.03	31.67	280,494
May 11, 2026	34.31	33.29	33.29	34.38	33.25	463,239
May 08, 2026	33.15	34.32	34.32	34.43	32.21	799,578
May 07, 2026	31.22	32.86	32.86	33.15	30.52	856,815
May 06, 2026	30.49	31.24	31.24	31.53	30.29	344,559
May 05, 2026	27.87	29.74	29.74	30	27.87	390,959
May 04, 2026	29.2	27.66	27.66	29.28	27.5	283,859
May 01, 2026	28.75	29.68	29.68	29.71	28.47	318,755
April 30, 2026	28.49	28.74	28.74	28.95	28.25	367,577
April 29, 2026	29.39	28.59	28.59	29.91	28.49	220,866
April 28, 2026	29.9	29.8	29.8	29.93	29.22	149,026
April 27, 2026	29.58	29.99	29.99	30.49	29.54	276,499
April 24, 2026	30.43	29.72	29.72	30.43	28.69	258,881
April 23, 2026	29.41	29.62	29.62	30.26	26.84	434,944
April 22, 2026	30.2	29.29	29.29	30.36	28.58	519,087
April 21, 2026	30.77	29.93	29.93	30.78	29.52	258,275
April 20, 2026	30.5	30.55	30.55	31.04	30.12	286,075
April 17, 2026	29.56	30.54	30.54	31.71	29.33	542,930
April 16, 2026	28.5	28.76	28.76	29.59	27.89	266,321
April 15, 2026	28.8	28.36	28.36	29.2	28.31	182,615
April 14, 2026	27.92	29.17	29.17	30.04	27.71	327,889
April 13, 2026	26.78	27.83	27.83	28.08	26.72	225,421
April 10, 2026	28.19	27.13	27.13	28.19	27.06	172,751
April 09, 2026	27.14	27.89	27.89	28.48	27.05	249,203
April 08, 2026	28.86	27.5	27.5	29.44	27.39	367,786
April 07, 2026	27.32	27.46	27.46	27.81	26.66	211,731
April 06, 2026	27.19	27.46	27.46	27.8	27.02	170,150
April 02, 2026	26.56	27.17	27.17	27.53	26.42	155,055
April 01, 2026	27.23	27.33	27.33	27.94	27.05	221,300
March 31, 2026	26.59	27.06	27.06	27.78	26.03	285,708
March 30, 2026	26.08	25.86	25.86	26.85	25.61	427,713
March 27, 2026	26.47	25.83	25.79	26.47	25.4	283,320
March 26, 2026	25.56	26.51	26.51	26.52	25.25	416,263
March 25, 2026	26.71	25.9	25.9	27.28	25.76	230,169
March 24, 2026	25.97	26.31	26.31	26.77	25.97	202,360
March 23, 2026	25.69	26.31	26.31	27.44	25.69	402,306
March 20, 2026	25.24	24.71	24.71	25.43	24.22	1.16M
March 19, 2026	25.63	25.07	25.07	25.89	24.94	343,370
March 18, 2026	25.89	25.52	25.52	26.25	25.52	381,800
March 17, 2026	25.65	26.07	26.07	26.4	25.54	280,040
March 16, 2026	26.03	25.43	25.43	26.46	25.36	443,035
March 13, 2026	26.74	25.42	25.42	26.92	25.35	231,510
March 12, 2026	26.66	26.35	26.35	27.2	26.16	271,557
March 11, 2026	26.69	27.2	27.2	27.66	26.69	190,133
March 10, 2026	27.6	26.82	26.82	28.33	26.71	312,077
March 09, 2026	25.9	27.34	27.34	27.59	25.09	572,580
March 06, 2026	27.54	26.86	26.86	27.85	26.46	732,100