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 0.91% 32.29 19:08:05
Open Price Low Price High Price Close Price Prev Close
32.07 31.38 32.70 32.29 32.00
more quote information »

HEAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.2834.1829.7532.72520,235-0.99-2.97%
1 Month27.4235.7427.1030.91658,3684.8717.76%
3 Months19.1035.7418.600125.65618,73113.1969.06%
6 Months19.8535.7416.0121.97575,12512.4462.67%
1 Year6.9535.744.0517.19614,31925.34364.6%
3 Years1.8435.741.8016.12948,25130.451,654.89%
5 Years3.9235.741.6414.23676,80228.37723.72%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.