HEAR

Turtle Beach Historical Data

HEAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 29.17 -0.29 -0.98% 29.66 29.80 28.78 260,313
Oct 19 2021 29.46 0.02 0.07% 29.50 29.69 29.03 317,661
Oct 18 2021 29.44 -0.83 -2.74% 30.30 30.5478 29.35 313,536
Oct 15 2021 30.27 -1.28 -4.06% 30.81 31.20 29.58 481,641
Oct 14 2021 31.55 0.49 1.58% 31.10 31.82 31.01 347,368
Oct 13 2021 31.06 0.06 0.19% 31.20 32.15 30.77 591,055
Oct 12 2021 31.00 1.04 3.47% 30.21 31.08 30.01 322,203
Oct 11 2021 29.96 -0.16 -0.53% 30.09 30.50 29.94 171,689
Oct 08 2021 30.12 0.36 1.21% 29.80 30.39 29.65 235,168
Oct 07 2021 29.76 2.41 8.81% 27.73 30.50 27.71 605,011
Oct 06 2021 27.35 -0.55 -1.97% 27.53 27.87 27.19 229,224
Oct 05 2021 27.90 0.53 1.94% 27.61 28.19 27.60 111,100
Oct 04 2021 27.37 -1.32 -4.6% 28.43 28.50 27.23 269,565
Oct 01 2021 28.69 0.87 3.13% 28.11 28.75 27.52 174,891
Sep 30 2021 27.82 0.12 0.43% 27.81 28.36 27.40 339,231
Sep 29 2021 27.70 -1.02 -3.55% 28.77 28.77 27.59 252,664
Sep 28 2021 28.72 -1.66 -5.46% 30.15 30.32 28.05 483,245
Sep 27 2021 30.38 0.27 0.9% 29.93 30.70 29.61 206,322
Sep 24 2021 30.11 -0.17 -0.56% 30.07 30.40 29.555 156,816
Sep 23 2021 30.28 -0.11 -0.36% 30.47 30.82 30.10 207,219
Sep 22 2021 30.39 0.70 2.36% 29.84 30.58 29.84 201,279
Sep 21 2021 29.69 -0.13 -0.44% 29.74 30.21 29.02 345,895
Sep 20 2021 29.82 -1.15 -3.71% 29.72 30.33 29.51 465,313
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 06 2021 28.52 0.00 +0.00% 28.20 28.6399 27.88 0
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
Aug 17 2021 25.88 -0.36 -1.37% 25.82 26.22 25.0232 333,956
Aug 16 2021 26.24 -0.82 -3.03% 26.71 26.90 26.13 318,669
Aug 13 2021 27.06 -0.62 -2.24% 27.57 27.71 26.79 274,406
Aug 12 2021 27.68 -0.59 -2.09% 28.20 28.50 27.50 278,674
Aug 11 2021 28.27 -0.18 -0.63% 28.49 28.775 27.5349 334,671
Aug 10 2021 28.45 -0.53 -1.83% 29.00 29.39 28.37 390,441
Aug 09 2021 28.98 0.58 2.04% 28.37 29.7235 28.19 337,912
Aug 06 2021 28.40 -0.51 -1.76% 28.4008 28.8999 26.91 602,059
Aug 05 2021 28.91 -0.25 -0.86% 28.95 29.28 28.50 330,084
Aug 04 2021 29.16 -0.52 -1.75% 29.33 29.53 28.15 422,294
Aug 03 2021 29.68 -0.92 -3.01% 30.50 30.90 29.40 398,619
Aug 02 2021 30.60 -0.30 -0.97% 31.06 31.31 30.36 245,936
Jul 30 2021 30.90 -0.15 -0.48% 30.70 31.36 30.21 358,546
Jul 29 2021 31.05 0.53 1.74% 30.60 31.3999 30.38 166,777
Jul 28 2021 30.52 0.12 0.39% 30.50 31.21 30.18 573,466
Jul 27 2021 30.40 -0.25 -0.82% 30.47 30.50 29.27 282,038
Jul 26 2021 30.65 0.15 0.49% 30.58 31.18 30.385 205,333
Jul 23 2021 30.50 -0.08 -0.26% 31.04 31.04 30.10 201,754


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.