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
-0.29 -1.6% 17.80 19:00:08
Open Price Low Price High Price Close Price Previous Close
18.21 17.13 18.25 17.95 18.09
more quote information »

HEAR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8318.7717.1318.06473,688-0.03-0.17%
1 Month18.9122.9416.2618.66718,166-1.11-5.87%
3 Months19.6922.9416.0118.44527,949-1.89-9.6%
6 Months10.8122.9410.3617.02681,6726.9964.66%
1 Year8.2322.944.0513.78541,8919.57116.28%
3 Years2.2434.501.6415.16929,14315.56694.64%
5 Years8.6034.501.6413.65653,8829.20106.98%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 17.95 -0.14 -0.77% 18.21 18.25 17.13 690,913
Nov 23 2020 18.09 -0.19 -1.04% 18.45 18.77 17.91 532,532
Nov 20 2020 18.28 -0.06 -0.33% 18.36 18.45 17.96 394,141
Nov 19 2020 18.34 0.51 2.86% 17.92 18.57 17.86 540,586
Nov 18 2020 17.83 0.09 0.51% 17.66 18.06 17.50 384,499
Nov 17 2020 17.74 -0.09 -0.5% 17.83 18.20 17.43 516,681
Nov 16 2020 17.83 0.03 0.17% 17.56 17.93 17.50 469,255
Nov 13 2020 17.80 0.40 2.3% 17.56 17.95 17.475 421,335
Nov 12 2020 17.40 -0.22 -1.25% 17.71 18.13 17.11 560,258
Nov 11 2020 17.62 1.27 7.77% 16.66 17.715 16.50 709,568
Nov 10 2020 16.35 -0.61 -3.6% 17.60 17.70 16.285 1,059,269
Nov 09 2020 16.96 -3.80 -18.3% 19.94 20.11 16.26 2,148,706
Nov 06 2020 20.76 0.03 0.14% 22.92 22.94 20.17 1,189,863
Nov 05 2020 20.73 -0.28 -1.33% 21.72 22.45 19.04 1,550,114
Nov 04 2020 21.01 2.08 10.99% 19.07 21.47 18.87 1,720,615
Nov 03 2020 18.93 0.29 1.56% 18.87 19.34 18.55 325,864
Nov 02 2020 18.64 0.62 3.44% 19.15 19.92 18.42 598,538
Oct 30 2020 18.02 -1.06 -5.56% 18.94 18.94 17.623 444,707
Oct 29 2020 19.08 0.52 2.8% 18.86 19.11 18.42 249,551
Oct 28 2020 18.56 -0.69 -3.58% 18.70 19.00 18.34 349,932
Oct 27 2020 19.25 0.49 2.61% 18.91 19.36 18.56 197,308
Oct 26 2020 18.76 -0.54 -2.8% 19.00 19.31 18.39 233,962
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.