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
0.22 0.72% 30.97 18:05:50
Open Price Low Price High Price Close Price Prev Close
30.68 29.95 31.05 30.97 30.75
more quote information »

HEAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.5631.2028.150130.09416,4272.418.44%
1 Month27.0231.2026.5028.75368,9553.9514.62%
3 Months32.8133.577825.023229.15371,013-1.84-5.61%
6 Months27.8038.7024.1729.14419,2853.1711.4%
1 Year17.1238.7016.2625.63502,62113.8580.9%
3 Years18.7538.704.0516.89661,17912.2265.17%
5 Years3.9238.701.6415.60704,47027.05690.05%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 30.97 0.22 0.72% 30.68 31.05 29.95 420,358
Sep 16 2021 30.75 0.05 0.16% 30.65 31.20 30.44 308,993
Sep 15 2021 30.70 0.39 1.29% 30.33 30.97 29.295 406,477
Sep 14 2021 30.31 0.40 1.34% 29.61 30.50 29.41 439,470
Sep 13 2021 29.91 1.15 4.0% 28.85 30.2071 28.1501 589,905
Sep 10 2021 28.76 0.41 1.45% 28.56 29.38 28.36 337,292
Sep 09 2021 28.35 -0.23 -0.8% 28.57 28.78 28.05 261,345
Sep 08 2021 28.58 -0.15 -0.52% 28.56 28.92 27.92 337,111
Sep 07 2021 28.73 0.21 0.74% 28.53 29.14 28.315 210,780
Sep 03 2021 28.52 -0.24 -0.83% 28.20 28.6399 27.88 276,460
Sep 02 2021 28.76 0.50 1.77% 28.24 29.09 28.1101 243,596
Sep 01 2021 28.26 -0.15 -0.53% 28.46 29.25 28.25 268,145
Aug 31 2021 28.41 -0.88 -3.0% 29.44 29.64 28.29 379,835
Aug 30 2021 29.29 0.96 3.39% 28.50 29.84 28.50 564,964
Aug 27 2021 28.33 0.95 3.47% 27.45 29.89 27.23 575,521
Aug 26 2021 27.38 -0.25 -0.9% 27.65 28.36 26.92 271,021
Aug 25 2021 27.63 -0.58 -2.06% 28.13 28.30 27.63 258,504
Aug 24 2021 28.21 0.80 2.92% 27.77 28.44 27.001 283,559
Aug 23 2021 27.41 0.31 1.14% 27.51 28.00 26.50 433,612
Aug 20 2021 27.10 0.02 0.07% 27.02 28.65 26.97 563,564
Aug 19 2021 27.08 1.38 5.37% 25.30 29.16 25.14 1,661,808
Aug 18 2021 25.70 -0.18 -0.7% 25.96 26.19 25.51 311,494
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.