HEAR

Turtle Beach Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 26.57 07:34:24
Open Price Low Price High Price Close Price Prev Close
26.57
more quote information »

HEAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2629.675424.6427.33978,972-2.69-9.19%
1 Month28.5331.0024.1727.54585,046-1.96-6.87%
3 Months33.8135.0122.250128.07532,556-7.24-21.41%
6 Months19.9435.7416.2625.15588,5026.6333.25%
1 Year10.4635.749.0520.31636,49716.11154.02%
3 Years6.4735.744.0517.48913,06520.10310.66%
5 Years3.8035.741.6414.70694,61122.77599.21%

HEAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 26.57 -0.83 -3.03% 27.10 27.71 24.64 838,362
May 05 2021 27.40 1.26 4.82% 26.28 27.77 26.1401 474,964
May 04 2021 26.14 -0.66 -2.46% 26.64 27.01 25.79 538,989
May 03 2021 26.80 -0.99 -3.56% 27.91 28.0881 26.55 604,406
Apr 30 2021 27.79 -1.96 -6.59% 29.26 29.6754 27.32 1,708,556
Apr 29 2021 29.75 0.12 0.4% 30.55 31.00 29.15 431,606
Apr 28 2021 29.63 -0.77 -2.53% 30.14 30.47 29.49 245,430
Apr 27 2021 30.40 0.06 0.2% 30.46 30.80 29.8301 184,887
Apr 26 2021 30.34 0.96 3.27% 29.78 30.445 28.90 477,060
Apr 23 2021 29.38 1.63 5.87% 28.45 29.86 28.15 602,412
Apr 22 2021 27.75 0.13 0.47% 27.45 28.80 27.44 536,885
Apr 21 2021 27.62 2.92 11.82% 26.33 27.71 26.10 1,042,995
Apr 20 2021 24.70 -1.03 -4.0% 25.72 26.09 24.17 348,759
Apr 19 2021 25.73 0.11 0.43% 25.62 25.92 25.11 400,306
Apr 16 2021 25.62 -0.58 -2.21% 26.41 26.41 25.30 383,023
Apr 15 2021 26.20 -0.62 -2.31% 26.70 26.99 25.94 536,389
Apr 14 2021 26.82 0.02 0.07% 27.01 27.27 26.4123 280,426
Apr 13 2021 26.80 -0.66 -2.4% 27.56 27.93 26.22 393,264
Apr 12 2021 27.46 -1.17 -4.09% 28.51 28.69 27.39 274,368
Apr 09 2021 28.63 -0.27 -0.93% 28.53 28.80 28.00 274,322
Apr 08 2021 28.90 0.53 1.87% 28.39 28.97 27.495 353,355
Apr 07 2021 28.37 0.61 2.2% 27.60 28.3935 27.13 396,767
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.