Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HZO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.49 | -0.60 | -2.21% | 26.98 | 26.99 | 26.40 | 189,715 |
| May 20 2024 | 27.09 | -1.15 | -4.07% | 28.17 | 28.17 | 27.07 | 229,362 |
| May 17 2024 | 28.24 | 1.08 | 3.98% | 27.13 | 28.31 | 27.13 | 288,366 |
| May 16 2024 | 27.16 | -0.57 | -2.06% | 27.77 | 27.77 | 26.8581 | 240,177 |
| May 15 2024 | 27.73 | -0.64 | -2.26% | 28.79 | 28.79 | 27.44 | 298,679 |
| May 14 2024 | 28.37 | 0.89 | 3.24% | 28.04 | 28.58 | 27.72 | 289,984 |
| May 13 2024 | 27.48 | 0.71 | 2.65% | 27.15 | 28.77 | 27.09 | 335,517 |
| May 10 2024 | 26.77 | 0.20 | 0.75% | 26.77 | 26.85 | 26.01 | 205,416 |
| May 09 2024 | 26.57 | 0.56 | 2.15% | 26.03 | 26.59 | 25.84 | 203,252 |
| May 08 2024 | 26.01 | 0.57 | 2.24% | 25.16 | 26.08 | 25.00 | 180,795 |
| May 07 2024 | 25.44 | -0.34 | -1.32% | 25.86 | 26.04 | 25.44 | 185,349 |
| May 06 2024 | 25.78 | -0.03 | -0.12% | 26.08 | 26.47 | 25.72 | 228,218 |
| May 03 2024 | 25.81 | 0.56 | 2.22% | 25.78 | 26.55 | 25.67 | 450,836 |
| May 02 2024 | 25.25 | 0.74 | 3.02% | 24.83 | 25.25 | 24.35 | 298,548 |
| May 01 2024 | 24.51 | -0.16 | -0.65% | 24.71 | 25.405 | 24.41 | 307,435 |
| Apr 30 2024 | 24.67 | -1.38 | -5.30% | 25.79 | 25.815 | 24.64 | 416,321 |
| Apr 29 2024 | 26.05 | 0.68 | 2.68% | 25.38 | 26.065 | 25.08 | 377,350 |
| Apr 26 2024 | 25.37 | -0.23 | -0.90% | 25.41 | 25.76 | 24.81 | 455,253 |
| Apr 25 2024 | 25.60 | -1.58 | -5.81% | 23.99 | 25.84 | 22.5106 | 1,509,046 |
| Apr 24 2024 | 27.18 | -0.76 | -2.72% | 27.82 | 28.15 | 26.88 | 796,325 |
| Apr 23 2024 | 27.94 | 0.27 | 0.98% | 27.72 | 28.43 | 27.52 | 268,631 |
| Apr 22 2024 | 27.67 | -0.36 | -1.28% | 28.02 | 28.065 | 27.26 | 286,582 |
| Apr 19 2024 | 28.03 | 1.35 | 5.06% | 26.51 | 28.60 | 26.51 | 445,441 |
| Apr 18 2024 | 26.68 | -0.38 | -1.40% | 27.11 | 27.335 | 26.565 | 437,709 |
| Apr 17 2024 | 27.06 | 0.04 | 0.15% | 27.25 | 27.62 | 26.80 | 272,924 |
| Apr 16 2024 | 27.02 | -0.41 | -1.49% | 27.26 | 27.50 | 26.78 | 312,532 |
| Apr 15 2024 | 27.43 | -0.02 | -0.07% | 27.68 | 27.88 | 27.17 | 280,161 |
| Apr 12 2024 | 27.45 | -0.06 | -0.22% | 27.17 | 27.60 | 27.04 | 232,015 |
| Apr 11 2024 | 27.51 | 0.01 | 0.04% | 27.68 | 28.55 | 27.1325 | 189,119 |
| Apr 10 2024 | 27.50 | -1.89 | -6.43% | 28.58 | 28.61 | 27.03 | 619,000 |
| Apr 09 2024 | 29.39 | -0.55 | -1.84% | 30.02 | 30.40 | 28.97 | 349,440 |
| Apr 08 2024 | 29.94 | 0.16 | 0.54% | 30.15 | 30.60 | 29.61 | 377,591 |
| Apr 05 2024 | 29.78 | 0.03 | 0.10% | 29.55 | 30.07 | 28.83 | 413,848 |
| Apr 04 2024 | 29.75 | -0.90 | -2.94% | 31.02 | 31.235 | 29.485 | 324,499 |
| Apr 03 2024 | 30.65 | -0.45 | -1.45% | 30.94 | 32.24 | 30.476 | 345,049 |
| Apr 02 2024 | 31.10 | -2.02 | -6.10% | 32.43 | 32.43 | 30.95 | 354,635 |
| Apr 01 2024 | 33.12 | -0.14 | -0.42% | 33.01 | 33.87 | 32.07 | 225,009 |
| Mar 28 2024 | 33.26 | 0.85 | 2.62% | 32.41 | 33.38 | 32.41 | 204,319 |
| Mar 27 2024 | 32.41 | 1.26 | 4.04% | 31.66 | 32.60 | 31.37 | 200,471 |
| Mar 26 2024 | 31.15 | 0.95 | 3.15% | 30.45 | 32.03 | 30.33 | 235,928 |
| Mar 25 2024 | 30.20 | -0.47 | -1.53% | 30.60 | 31.30 | 30.16 | 145,682 |
| Mar 22 2024 | 30.67 | -1.03 | -3.25% | 31.63 | 31.88 | 30.62 | 208,533 |
| Mar 21 2024 | 31.70 | 1.08 | 3.53% | 30.93 | 31.94 | 30.35 | 247,044 |
| Mar 20 2024 | 30.62 | 0.60 | 2.00% | 29.89 | 30.80 | 29.8608 | 325,553 |
| Mar 19 2024 | 30.02 | -0.04 | -0.13% | 29.85 | 30.38 | 29.52 | 226,621 |
| Mar 18 2024 | 30.06 | -0.36 | -1.18% | 30.91 | 30.94 | 29.74 | 212,696 |
| Mar 15 2024 | 30.42 | 0.74 | 2.49% | 29.47 | 30.60 | 29.47 | 609,563 |
| Mar 14 2024 | 29.68 | -1.08 | -3.51% | 30.62 | 30.7099 | 29.34 | 362,859 |
| Mar 13 2024 | 30.76 | -0.27 | -0.87% | 30.90 | 31.61 | 30.63 | 193,160 |
| Mar 12 2024 | 31.03 | -0.18 | -0.58% | 31.36 | 31.36 | 30.80 | 196,776 |
| Mar 11 2024 | 31.21 | 1.06 | 3.52% | 31.52 | 32.00 | 30.52 | 369,789 |
| Mar 08 2024 | 30.15 | -0.48 | -1.57% | 30.90 | 31.72 | 29.94 | 250,804 |
| Mar 07 2024 | 30.63 | 0.08 | 0.26% | 30.77 | 31.60 | 30.60 | 152,056 |
| Mar 06 2024 | 30.55 | -1.57 | -4.89% | 32.14 | 32.16 | 30.455 | 299,920 |
| Mar 05 2024 | 32.12 | -0.59 | -1.80% | 32.32 | 32.89 | 32.06 | 145,819 |
| Mar 04 2024 | 32.71 | -0.50 | -1.51% | 33.21 | 33.43 | 32.55 | 135,208 |
| Mar 01 2024 | 33.21 | 0.01 | 0.03% | 33.17 | 33.67 | 32.40 | 145,767 |
| Feb 29 2024 | 33.20 | 0.66 | 2.03% | 32.94 | 33.39 | 32.51 | 182,562 |
| Feb 28 2024 | 32.54 | -0.60 | -1.81% | 32.70 | 33.975 | 32.46 | 227,749 |
| Feb 27 2024 | 33.14 | 1.05 | 3.27% | 32.39 | 33.8321 | 32.24 | 309,098 |
| Feb 26 2024 | 32.09 | 0.71 | 2.26% | 31.27 | 32.22 | 31.1306 | 248,051 |
| Feb 23 2024 | 31.38 | -0.81 | -2.52% | 32.19 | 32.21 | 31.33 | 166,146 |
| Feb 22 2024 | 32.19 | 0.77 | 2.45% | 31.39 | 32.53 | 31.39 | 216,319 |
