HZO Stock Prices

Data as of Oct 28, 2026

Last

52.50

Change

+0.02

Open

52.45

Previous

52.48

High

52.56

Low

52.45

Bid

-

Ask

-

Volume

721,985

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.561

Opt Volume

0

Open Int

992

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	52.45	52.56	52.45	52.50	+0.02	721,985	0	0.000	0.561
Oct 27, 2026	52.57	52.57	52.41	52.48	+0.03	723,491	0	0.000	0.562
Oct 26, 2026	52.47	52.63	52.44	52.45	-0.14	629,666	2	0.156	0.562
Oct 23, 2026	52.44	52.59	52.40	52.59	+0.21	838,384	2	0.152	0.562
Oct 22, 2026	52.38	52.65	52.38	52.38	-0.04	1,343,382	120	0.145	0.562
Oct 21, 2026	52.35	52.44	52.34	52.42	+0.06	441,006	0	0.000	0.562
Oct 20, 2026	52.15	52.42	52.15	52.36	+0.35	1,016,055	7	0.160	0.562
Oct 19, 2026	52.44	52.44	51.98	52.01	-0.36	917,602	115	0.151	0.562
Oct 16, 2026	52.42	52.46	52.36	52.37	+0.02	428,369	6	0.199	0.563
Oct 15, 2026	52.34	52.40	52.34	52.35	+0.01	532,087	0	0.000	0.564
Oct 14, 2026	52.35	52.39	52.33	52.34	-0.05	401,885	17	0.117	0.565
Oct 13, 2026	52.39	52.43	52.34	52.39	+0.06	877,057	1	0.133	0.570
Oct 12, 2026	52.34	52.36	52.31	52.33	-0.04	974,266	2	0.000	0.572
Oct 9, 2026	52.44	52.46	52.35	52.37	-0.06	1,398,578	240	0.156	0.574
Oct 8, 2026	52.44	52.49	52.42	52.43	-0.04	408,614	9	0.000	0.575
Oct 7, 2026	52.38	52.49	52.37	52.47	+0.08	547,079	177	0.228	0.575
Oct 6, 2026	52.40	52.44	52.37	52.39	+0.04	763,050	2	0.183	0.576
Oct 5, 2026	52.27	52.43	52.24	52.35	+0.00	1,023,698	5	0.000	0.580
Oct 2, 2026	52.35	52.42	52.34	52.35	+0.00	456,859	11	0.148	0.586
Oct 1, 2026	52.29	52.38	52.24	52.33	+0.03	937,334	1	0.000	0.585
Sep 30, 2026	52.35	52.36	52.28	52.30	+0.06	773,620	3	0.147	0.585
Sep 29, 2026	52.40	52.41	52.24	52.24	-0.13	580,614	11	0.163	0.586
Sep 28, 2026	52.40	52.45	52.37	52.37	-0.07	702,948	0	0.000	0.586
Sep 25, 2026	52.44	52.46	52.40	52.44	+0.03	586,140	5	0.185	0.586
Sep 24, 2026	52.42	52.43	52.37	52.41	-0.01	666,146	0	0.000	0.586
Sep 23, 2026	52.41	52.45	52.40	52.42	+0.01	477,526	8	0.175	0.586
Sep 22, 2026	52.43	52.54	52.41	52.41	+0.00	876,630	3	0.143	0.586
Sep 21, 2026	52.50	52.50	52.38	52.41	-0.15	495,944	29	0.000	0.586
Sep 18, 2026	52.31	52.56	52.30	52.56	+0.24	1,250,427	25	0.000	0.587
Sep 17, 2026	52.48	52.48	52.23	52.32	-0.02	575,332	1	0.101	0.587
Sep 16, 2026	52.48	52.48	52.27	52.34	-0.16	998,178	15	0.285	0.588
Sep 15, 2026	52.21	52.50	52.21	52.50	+0.29	970,041	0	0.000	0.588
Sep 14, 2026	52.20	52.24	52.19	52.21	+0.00	683,083	0	0.000	0.588
Sep 11, 2026	52.25	52.27	52.20	52.21	+0.01	643,200	0	0.000	0.588
Sep 10, 2026	52.18	52.25	52.16	52.20	+0.03	869,255	111	0.105	0.590
Sep 9, 2026	52.16	52.28	52.16	52.17	+0.00	788,711	0	0.000	0.591
Sep 8, 2026	52.19	52.24	52.14	52.17	+0.00	1,162,213	0	0.000	0.591
Sep 4, 2026	52.17	52.28	52.10	52.16	+0.00	1,223,197	0	0.000	0.590
Sep 3, 2026	52.15	52.21	52.10	52.16	+0.05	1,118,499	2	0.135	0.591
Sep 2, 2026	52.18	52.18	52.08	52.11	-0.01	1,002,049	10	0.104	0.592
Sep 1, 2026	52.15	52.19	52.11	52.12	-0.06	594,450	32	0.099	0.592
Aug 31, 2026	52.15	52.21	52.12	52.18	+0.00	767,102	15	0.114	0.593
Aug 28, 2026	52.16	52.19	52.10	52.18	-0.01	618,247	0	0.000	0.594
Aug 27, 2026	52.18	52.20	52.13	52.19	+0.08	330,463	0	0.000	0.595
Aug 26, 2026	52.16	52.22	52.10	52.11	-0.07	400,349	21	0.000	0.595
Aug 25, 2026	52.25	52.25	52.12	52.18	+0.05	303,287	20	0.000	0.595
Aug 24, 2026	52.20	52.27	52.09	52.13	-0.07	444,209	20	0.133	0.595
Aug 21, 2026	52.29	52.34	52.16	52.20	-0.05	428,453	242	0.094	0.602
Aug 20, 2026	52.15	52.25	52.10	52.25	+0.03	513,192	242	0.127	0.602
Aug 19, 2026	52.30	52.30	52.12	52.22	+0.04	719,994	70	0.076	0.602
Aug 18, 2026	52.11	52.28	52.08	52.18	-0.07	706,023	7	0.075	0.602
Aug 17, 2026	52.06	52.25	52.04	52.25	+0.23	766,115	59	0.144	0.603
Aug 14, 2026	52.10	52.14	52.00	52.02	-0.02	1,236,843	441	0.090	0.603
Aug 13, 2026	52.20	52.25	52.00	52.04	-0.09	735,800	431	0.085	0.603
Aug 12, 2026	52.38	52.38	52.13	52.13	-0.33	742,705	287	0.337	0.605
Aug 11, 2026	52.01	52.46	52.00	52.46	+0.34	2,137,458	536	0.197	0.609
Aug 10, 2026	51.89	52.13	51.87	52.12	+16.44	7,670,412	949	0.228	0.609
Aug 7, 2026	35.25	35.85	35.03	35.68	+0.55	206,379	118	0.544	0.476
Aug 6, 2026	35.65	35.96	32.09	35.13	-0.89	395,667	75	0.495	0.476
Aug 5, 2026	36.39	37.16	35.90	36.02	+0.04	382,319	82	0.482	0.476
Aug 4, 2026	35.02	36.38	35.02	35.98	+0.86	276,784	139	0.534	0.476
Aug 3, 2026	34.76	35.38	34.45	35.12	+0.65	221,031	36	0.446	0.476
Jul 31, 2026	34.44	35.02	34.04	34.47	-0.56	188,741	257	0.533	0.476
Jul 30, 2026	34.62	35.17	33.85	35.03	+1.07	182,109	12	0.476	0.476
Jul 29, 2026	35.20	36.11	33.81	33.96	-1.52	327,729	70	0.537	0.475
Jul 28, 2026	36.51	36.69	35.10	35.48	-0.77	331,191	6	0.557	0.473

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.