HEAR

Turtle Beach Historical Data

HEAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 30.32 -1.97 -6.1% 32.13 33.00 29.94 526,940
Feb 24 2021 32.29 0.29 0.91% 32.07 32.70 31.38 355,509
Feb 23 2021 32.00 -1.35 -4.05% 30.56 32.1858 29.75 740,717
Feb 22 2021 33.35 0.25 0.76% 32.33 34.18 32.30 469,501
Feb 19 2021 33.10 0.63 1.94% 32.54 33.90 32.41 362,480
Feb 18 2021 32.47 -0.58 -1.75% 32.72 33.64 31.46 394,679
Feb 17 2021 33.05 -0.71 -2.1% 33.28 33.45 31.41 633,800
Feb 16 2021 33.76 -0.34 -1.0% 34.50 35.01 33.4083 601,236
Feb 15 2021 34.10 0.00 +0.00% 33.81 35.00 33.22 0
Feb 12 2021 34.10 1.08 3.27% 33.81 35.00 33.22 628,340
Feb 11 2021 33.02 1.33 4.2% 32.78 34.59 32.26 587,821
Feb 10 2021 31.69 0.20 0.64% 34.07 35.74 30.63 1,547,581
Feb 09 2021 31.49 0.36 1.16% 31.28 31.9485 30.80 445,987
Feb 08 2021 31.13 1.70 5.78% 29.95 31.2899 29.85 441,806
Feb 05 2021 29.43 -0.26 -0.88% 30.24 30.86 29.07 471,341
Feb 04 2021 29.69 0.53 1.82% 29.15 29.74 28.6242 309,123
Feb 03 2021 29.16 0.69 2.42% 28.52 29.98 28.52 563,751
Feb 02 2021 28.47 -1.63 -5.42% 30.25 30.50 28.28 578,321
Feb 01 2021 30.10 0.20 0.67% 30.20 31.03 28.41 838,697
Jan 29 2021 29.90 0.89 3.07% 28.9864 30.00 28.62 592,364
Jan 28 2021 29.01 1.67 6.11% 28.68 30.36 27.50 1,019,614
Jan 27 2021 27.34 -0.98 -3.46% 27.42 30.4399 27.10 1,281,841
Jan 26 2021 28.32 2.67 10.41% 25.93 28.84 25.8304 1,325,115
Jan 25 2021 25.65 0.42 1.66% 25.62 26.27 24.57 651,189
Jan 22 2021 25.23 0.26 1.04% 24.72 25.2994 24.28 488,021
Jan 21 2021 24.97 1.73 7.44% 23.43 25.20 23.07 836,279
Jan 20 2021 23.24 0.81 3.63% 22.51 23.27 22.2101 402,910
Jan 19 2021 22.425 0.77 3.53% 22.03 22.70 21.64 455,290
Jan 18 2021 21.66 0.00 +0.00% 22.32 22.46 21.03 0
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
Jan 01 2021 21.55 0.00 +0.00% 22.78 23.10 21.4201 0
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 25 2020 24.73 0.00 +0.00% 25.41 25.80 24.70 0
Dec 24 2020 24.73 0.00 +0.00% 25.41 25.80 24.70 0
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
Dec 16 2020 25.08 0.34 1.37% 24.90 26.13 24.40 857,021
Dec 15 2020 24.74 2.99 13.75% 22.00 24.98 22.00 1,425,003
Dec 14 2020 21.75 1.30 6.36% 20.2311 22.04 20.10 933,148
Dec 11 2020 20.45 -0.07 -0.34% 20.27 20.64 19.8806 416,244
Dec 10 2020 20.52 0.36 1.79% 19.33 20.77 19.10 758,254
Dec 09 2020 20.16 0.00 0.0% 20.16 20.16 20.16 0
Dec 08 2020 20.16 -0.22 -1.08% 20.32 20.38 19.37 652,766
Dec 07 2020 20.38 0.41 2.05% 19.97 20.58 19.70 375,504
Dec 04 2020 19.97 0.22 1.11% 19.80 20.30 19.6022 263,339
Dec 03 2020 19.75 0.33 1.7% 19.58 20.30 19.56 466,054
Dec 02 2020 19.42 0.25 1.3% 19.10 19.59 18.6001 353,848
Dec 01 2020 19.17 0.48 2.57% 18.86 19.81 18.56 723,194
Nov 30 2020 18.69 -0.42 -2.2% 19.33 19.6599 18.18 629,657


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.