HEAR

Turtle Beach Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Turtle Beach Corporation HEAR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.03 -4.62% 21.26 19:59:43
Open Price Low Price High Price Close Price Prev Close
22.32 21.03 22.46 21.66 22.29
more quote information »

HEAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1522.8519.8421.14490,8560.110.52%
1 Month25.4626.4819.6222.28545,317-4.20-16.5%
3 Months18.8526.4816.2620.47622,0542.4112.79%
6 Months18.0826.4816.0119.35597,8223.1817.59%
1 Year8.6426.484.0515.32576,82212.62146.06%
3 Years2.4034.501.6415.59937,42718.86785.83%
5 Years6.2834.501.6413.89665,58814.98238.54%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 21.66 -0.63 -2.83% 22.32 22.46 21.03 633,620
Jan 14 2021 22.29 0.84 3.92% 21.63 22.47 21.63 565,856
Jan 13 2021 21.45 0.69 3.32% 21.32 22.85 21.21 988,084
Jan 12 2021 20.76 0.04 0.19% 20.60 20.79 20.16 409,952
Jan 11 2021 20.72 0.18 0.88% 20.03 21.06 20.03 399,805
Jan 08 2021 20.54 -0.29 -1.39% 21.15 21.15 19.84 526,580
Jan 07 2021 20.83 0.36 1.76% 20.91 21.66 20.70 612,442
Jan 06 2021 20.47 -0.57 -2.71% 20.70 21.26 19.90 760,023
Jan 05 2021 21.04 0.24 1.15% 20.56 21.58 20.5401 607,814
Jan 04 2021 20.80 -0.75 -3.48% 21.72 21.88 19.62 1,003,298
Dec 31 2020 21.55 -1.19 -5.23% 22.78 23.10 21.4201 567,448
Dec 30 2020 22.74 -0.04 -0.18% 22.86 23.20 21.93 573,755
Dec 29 2020 22.78 -1.56 -6.41% 24.42 24.42 22.34 666,221
Dec 28 2020 24.34 -0.39 -1.58% 25.675 25.68 23.90 425,936
Dec 24 2020 24.73 -0.74 -2.91% 25.41 25.80 24.70 254,546
Dec 23 2020 25.47 -0.63 -2.41% 26.31 26.3333 25.40 409,415
Dec 22 2020 26.10 0.45 1.75% 26.20 26.45 25.09 463,903
Dec 21 2020 25.65 0.22 0.87% 24.89 25.99 24.63 443,560
Dec 18 2020 25.43 0.15 0.59% 25.46 26.48 25.35 681,984
Dec 17 2020 25.28 0.20 0.8% 25.45 25.91 24.21 668,463
See More Historical Prices »


Your Recent History
NASDAQ
HEAR
Turtle Bea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.