HZO(HZO)
HZO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $52.39 | $52.42 | $52.34 | $52.39 | 877,057 |
| 10/12/2026 | $52.34 | $52.36 | $52.31 | $52.33 | 974,300 |
| 10/9/2026 | $52.44 | $52.46 | $52.35 | $52.37 | 1.40M |
| 10/8/2026 | $52.44 | $52.49 | $52.42 | $52.43 | 408,631 |
| 10/7/2026 | $52.38 | $52.49 | $52.37 | $52.47 | 547,100 |
| 10/6/2026 | $52.40 | $52.44 | $52.37 | $52.39 | 764,020 |
| 10/5/2026 | $52.27 | $52.43 | $52.24 | $52.35 | 1.02M |
| 10/2/2026 | $52.35 | $52.42 | $52.34 | $52.35 | 458,526 |
| 10/1/2026 | $52.29 | $52.38 | $52.24 | $52.33 | 937,516 |
| 9/30/2026 | $52.35 | $52.36 | $52.28 | $52.30 | 773,622 |
| 9/29/2026 | $52.40 | $52.41 | $52.24 | $52.24 | 584,100 |
| 9/28/2026 | $52.40 | $52.45 | $52.37 | $52.37 | 703,000 |
| 9/25/2026 | $52.44 | $52.46 | $52.40 | $52.44 | 586,144 |
| 9/24/2026 | $52.42 | $52.43 | $52.37 | $52.41 | 666,450 |
| 9/23/2026 | $52.41 | $52.45 | $52.40 | $52.42 | 477,529 |
| 9/22/2026 | $52.43 | $52.54 | $52.41 | $52.41 | 877,004 |
| 9/21/2026 | $52.50 | $52.50 | $52.38 | $52.41 | 495,948 |
| 9/18/2026 | $52.31 | $52.56 | $52.30 | $52.56 | 1.25M |
| 9/17/2026 | $52.48 | $52.48 | $52.23 | $52.32 | 576,400 |
| 9/16/2026 | $52.48 | $52.48 | $52.27 | $52.34 | 998,200 |
| 9/15/2026 | $52.21 | $52.50 | $52.21 | $52.50 | 970,395 |
| 9/14/2026 | $52.20 | $52.24 | $52.19 | $52.21 | 683,525 |
| 9/11/2026 | $52.25 | $52.27 | $52.20 | $52.21 | 757,904 |
| 9/10/2026 | $52.18 | $52.25 | $52.16 | $52.20 | 869,300 |
| 9/9/2026 | $52.16 | $52.28 | $52.16 | $52.17 | 788,713 |
| 9/8/2026 | $52.19 | $52.24 | $52.14 | $52.17 | 1.16M |
| 9/4/2026 | $52.17 | $52.28 | $52.10 | $52.16 | 1.22M |
| 9/3/2026 | $52.15 | $52.21 | $52.10 | $52.16 | 1.12M |
| 9/2/2026 | $52.18 | $52.18 | $52.08 | $52.11 | 1.03M |
| 9/1/2026 | $52.15 | $52.19 | $52.11 | $52.12 | 596,000 |
| 8/31/2026 | $52.15 | $52.21 | $52.12 | $52.18 | 770,000 |
| 8/28/2026 | $52.16 | $52.19 | $52.10 | $52.18 | 618,248 |
| 8/27/2026 | $52.18 | $52.20 | $52.13 | $52.19 | 330,519 |
| 8/26/2026 | $52.16 | $52.22 | $52.10 | $52.11 | 400,350 |
| 8/25/2026 | $52.25 | $52.25 | $52.12 | $52.18 | 304,847 |
| 8/24/2026 | $52.20 | $52.27 | $52.09 | $52.13 | 444,212 |
| 8/21/2026 | $52.29 | $52.34 | $52.16 | $52.20 | 428,500 |
| 8/20/2026 | $52.15 | $52.25 | $52.10 | $52.25 | 513,200 |
| 8/19/2026 | $52.30 | $52.30 | $52.12 | $52.22 | 720,500 |
| 8/18/2026 | $52.11 | $52.28 | $52.08 | $52.18 | 706,231 |
| 8/17/2026 | $52.06 | $52.25 | $52.04 | $52.25 | 778,594 |
| 8/14/2026 | $52.10 | $52.14 | $52.00 | $52.02 | 1.24M |
| 8/13/2026 | $52.20 | $52.25 | $52.00 | $52.04 | 763,100 |
| 8/12/2026 | $52.38 | $52.38 | $52.13 | $52.13 | 742,738 |
| 8/11/2026 | $52.01 | $52.46 | $52.00 | $52.46 | 2.14M |
| 8/10/2026 | $51.89 | $52.13 | $51.87 | $52.12 | 7.67M |
| 8/7/2026 | $35.25 | $35.85 | $35.03 | $35.68 | 206,511 |
| 8/6/2026 | $35.65 | $35.96 | $32.09 | $35.13 | 395,817 |
| 8/5/2026 | $36.39 | $37.16 | $35.90 | $36.02 | 382,400 |
| 8/4/2026 | $35.02 | $36.38 | $35.02 | $35.98 | 276,800 |
| 8/3/2026 | $34.76 | $35.38 | $34.45 | $35.12 | 221,031 |
| 7/31/2026 | $34.44 | $35.02 | $34.04 | $34.47 | 188,741 |
| 7/30/2026 | $34.62 | $35.17 | $33.85 | $35.03 | 182,109 |
| 7/29/2026 | $35.20 | $36.11 | $33.81 | $33.96 | 327,730 |
| 7/28/2026 | $36.51 | $36.69 | $35.10 | $35.48 | 331,716 |
| 7/27/2026 | $36.24 | $36.86 | $35.72 | $36.25 | 417,900 |
| 7/24/2026 | $33.23 | $36.63 | $32.40 | $36.33 | 764,500 |
| 7/23/2026 | $31.74 | $33.69 | $30.62 | $33.57 | 324,194 |
| 7/22/2026 | $33.17 | $33.65 | $32.75 | $32.92 | 247,900 |
| 7/21/2026 | $33.75 | $34.10 | $32.73 | $33.23 | 409,520 |
| 7/20/2026 | $34.70 | $34.88 | $33.66 | $33.97 | 252,300 |
| 7/17/2026 | $34.58 | $35.55 | $33.57 | $34.52 | 316,800 |
| 7/16/2026 | $34.52 | $36.13 | $34.52 | $35.27 | 276,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
