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
0.15 0.59% 25.77 13:46:28
Open Price Low Price High Price Close Price Prev Close
25.62 25.11 25.92 25.62
more quote information »

HEAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.5128.6925.1126.49373,494-2.74-9.61%
1 Month28.6729.3524.45226.93326,034-2.90-10.12%
3 Months25.6235.7422.250128.70545,5000.150.59%
6 Months18.2135.7416.2624.27581,1287.5641.52%
1 Year7.4335.747.1319.23634,62818.34246.84%
3 Years4.2735.744.0517.02928,39321.50503.51%
5 Years4.3235.741.6414.53689,59121.45496.53%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 25.62 -0.58 -2.21% 26.41 26.41 25.30 383,023
Apr 15 2021 26.20 -0.62 -2.31% 26.70 26.99 25.94 536,389
Apr 14 2021 26.82 0.02 0.07% 27.01 27.27 26.4123 280,426
Apr 13 2021 26.80 -0.66 -2.4% 27.56 27.93 26.22 393,264
Apr 12 2021 27.46 -1.17 -4.09% 28.51 28.69 27.39 274,368
Apr 09 2021 28.63 -0.27 -0.93% 28.53 28.80 28.00 274,322
Apr 08 2021 28.90 0.53 1.87% 28.39 28.97 27.495 353,355
Apr 07 2021 28.37 0.61 2.2% 27.60 28.3935 27.13 396,767
Apr 06 2021 27.76 0.30 1.09% 27.34 28.40 27.22 321,434
Apr 05 2021 27.46 0.03 0.11% 27.48 28.00 27.00 362,677
Apr 01 2021 27.43 0.76 2.85% 26.97 27.63 26.84 205,858
Mar 31 2021 26.67 0.76 2.93% 26.37 26.85 26.17 403,927
Mar 30 2021 25.91 0.57 2.25% 24.93 26.12 24.57 209,990
Mar 29 2021 25.34 -0.91 -3.47% 26.00 26.22 24.945 222,034
Mar 26 2021 26.25 0.17 0.65% 26.07 26.58 25.21 226,371
Mar 25 2021 26.08 1.23 4.95% 24.74 26.34 24.452 323,425
Mar 24 2021 24.85 -2.09 -7.76% 27.34 27.40 24.65 405,511
Mar 23 2021 26.94 -1.72 -6.0% 28.56 28.6482 26.67 333,875
Mar 22 2021 28.66 0.37 1.31% 28.67 29.35 28.195 287,635
Mar 19 2021 28.29 0.64 2.31% 27.73 28.6399 27.02 403,989
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.