Historical Stock Prices

HZO 
$19.45
*  
0.19
0.99%
Get HZO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HZO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 19.17 19.7 19.04 19.45 540,413
12/18/2014 18.87 19.3 18.81 19.26 105,601
12/17/2014 18.43 18.63 18.18 18.63 285,781
12/16/2014 18.47 18.7 18.38 18.42 155,610
12/15/2014 19.03 19.25 18.53 18.56 127,376
12/12/2014 19 19.43 18.83 18.87 150,704
12/11/2014 19.19 19.68 19.19 19.38 125,346
12/10/2014 19.5 19.5665 19.04 19.13 166,317
12/09/2014 18.62 19.5 18.61 19.5 152,760
12/08/2014 19.25 19.28 18.74 18.88 147,249
12/05/2014 19 19.31 19 19.29 119,234
12/04/2014 19.07 19.19 18.765 19.02 242,415
12/03/2014 18.87 19.28 18.655 19.03 120,134
12/02/2014 18.58 19.1 18.58 18.8 136,008
12/01/2014 18.41 18.88 18.05 18.6 211,902
11/28/2014 18.51 18.93 18.39 18.51 122,688
11/26/2014 18.65 18.71 18.49 18.59 87,943
11/25/2014 18.97 19.05 18.59 18.69 78,258
11/24/2014 19 19.08 18.73 18.92 118,448
11/21/2014 18.99 19.24 18.72 18.94 132,754
11/20/2014 18.4 18.96 18.4 18.74 85,106
11/19/2014 18.69 18.85 18.44 18.56 62,935
11/18/2014 18.79 19.06 18.66 18.69 85,531
11/17/2014 19.24 19.24 18.62 18.77 100,971
11/14/2014 19.16 19.28 19.04 19.24 64,012
11/13/2014 19.5 19.62 19.03 19.17 73,816
11/12/2014 19.07 19.51 18.94 19.44 70,886
11/11/2014 19.23 19.69 19.05 19.17 315,314
11/10/2014 18.83 19.25 18.67 19.25 140,461
11/07/2014 18.88 18.954 18.68 18.87 139,871
11/06/2014 19.07 19.35 18.9 18.93 148,407
11/05/2014 19.41 19.42 18.46 19.05 163,853
11/04/2014 18.59 19.41 18.01 19.31 323,648
11/03/2014 19.25 19.7 18.68 18.82 496,618
10/31/2014 19.06 19.19 18.5 19.17 368,901
10/30/2014 18.47 18.9 18.4 18.75 161,428
10/29/2014 18.3 18.72 18.13 18.57 282,106
10/28/2014 17.85 18.55 17.7494 18.3 163,508
10/27/2014 17.73 17.9 17.6 17.71 154,104
10/24/2014 17.63 17.96 17.37 17.9 162,104
10/23/2014 17.12 18.05 17.05 17.57 276,154
10/22/2014 16.8 17.1 16.68 16.96 212,923
10/21/2014 16.6 16.79 16.28 16.75 85,259
10/20/2014 16.31 16.6131 16.28 16.41 60,155
10/17/2014 16.7 16.7 16.19 16.39 158,598
10/16/2014 15.99 16.625 15.89 16.47 147,950
10/15/2014 15.82 16.37 15.6301 16.23 175,401
10/14/2014 15.92 16.32 15.75 16.07 92,322
10/13/2014 15.81 16.16 15.63 15.74 96,251
10/10/2014 15.72 16.27 15.63 15.84 125,933
10/09/2014 16.6 16.6 15.85 15.85 139,597
10/08/2014 16.32 16.73 16.03 16.69 124,632
10/07/2014 16.38 16.435 16.15 16.32 143,836
10/06/2014 17.17 17.22 16.46 16.47 99,206
10/03/2014 17.11 17.1715 16.95 17.13 98,570
10/02/2014 16.35 16.95 16.35 16.93 108,179
10/01/2014 16.75 16.75 16.25 16.44 202,930
09/30/2014 17.45 17.5 16.835 16.85 163,147
09/29/2014 17.32 17.62 17.2 17.48 149,080
09/26/2014 17.59 17.76 17.45 17.51 129,768
09/25/2014 17.71 17.71 17.5 17.59 235,881
09/24/2014 17.55 17.815 17.43 17.73 214,549
09/23/2014 17.68 17.85 17.58 17.58 170,638
09/22/2014 18.04 18.12 17.76 17.79 227,383
09/19/2014 18.69 18.69 18.06 18.11 213,574
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?