HEAR

Turtle Beach Historical Data

Company Name Stock Ticker Symbol Market Type
Turtle Beach Corporation HEAR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 10.54 04:09:21
Open Price Low Price High Price Close Price Prev Close
10.54
more quote information »

HEAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6414.509.1510.471,005,026-4.10-28.01%
1 Month13.55314.509.1511.82477,820-3.01-22.23%
3 Months17.7718.869.1513.82437,826-7.23-40.69%
6 Months22.0325.339.1517.16518,825-11.49-52.16%
1 Year26.7132.159.1520.79439,290-16.17-60.54%
3 Years9.0038.704.0518.76498,0771.5417.11%
5 Years2.6838.701.6416.91727,9147.86293.28%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 10.54 0.71 7.22% 9.98 10.72 9.75 489,535
Aug 11 2022 9.83 0.05 0.51% 9.78 10.00 9.53 584,372
Aug 10 2022 9.78 0.24 2.52% 9.64 9.88 9.45 968,483
Aug 09 2022 9.54 -4.44 -31.76% 9.15 9.72 9.15 2,134,967
Aug 08 2022 13.98 -0.14 -0.99% 14.64 14.50 13.95 847,771
Aug 05 2022 14.12 0.32 2.32% 13.54 14.19 13.50 395,909
Aug 04 2022 13.80 0.44 3.29% 13.41 13.82 12.86 483,734
Aug 03 2022 13.36 0.70 5.53% 12.86 13.37 12.83 366,763
Aug 02 2022 12.66 -0.14 -1.09% 12.72 12.95 12.59 244,691
Aug 01 2022 12.80 -0.20 -1.54% 12.99 13.08 12.585 283,961
Jul 29 2022 13.00 -0.05 -0.38% 13.19 13.235 12.85 293,111
Jul 28 2022 13.05 -0.13 -0.99% 13.22 13.3194 12.975 185,470
Jul 27 2022 13.18 0.48 3.78% 12.84 13.32 12.72 219,208
Jul 26 2022 12.70 -0.81 -6.0% 13.38 13.49 12.64 362,193
Jul 25 2022 13.51 0.31 2.35% 13.31 13.55 13.02 241,196
Jul 22 2022 13.20 -0.56 -4.07% 13.47 13.795 13.06 428,867
Jul 21 2022 13.76 0.02 0.15% 13.69 13.8594 13.62 198,074
Jul 20 2022 13.74 0.26 1.93% 13.55 14.10 13.50 237,468
Jul 19 2022 13.48 0.43 3.3% 13.18 13.66 13.17 370,642
Jul 18 2022 13.05 -0.08 -0.61% 13.553 13.585 12.88 219,987
Jul 15 2022 13.13 0.10 0.77% 13.31 13.445 12.84 226,538
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.

Log in to InvestorsHub
Register Now