Turtle Beach Corp (HEAR) Historical Stock Data
15.78 ↑0.66 (4.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEAR is down -0.28% a day on average. There have been 14 days where Turtle Beach Corp closed green and 16 days where HEAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.39 | 15.78 | ↑$0.39 (2.53%) | 15.34 | 15.92 | 180.23K |
| 2024-11-21 | 14.80 | 15.12 | ↑$0.32 (2.16%) | 14.80 | 15.32 | 125.23K |
| 2024-11-20 | 14.90 | 14.84 | ↓$0.06 (-0.40%) | 14.67 | 14.94 | 106.89K |
| 2024-11-19 | 14.71 | 14.98 | ↑$0.27 (1.84%) | 14.60 | 15.09 | 126.23K |
| 2024-11-18 | 14.95 | 14.85 | ↓$0.10 (-0.67%) | 14.67 | 15.14 | 149.31K |
| 2024-11-15 | 15.39 | 14.86 | ↓$0.53 (-3.44%) | 14.67 | 15.39 | 197.19K |
| 2024-11-14 | 15.50 | 15.26 | ↓$0.24 (-1.55%) | 15.01 | 15.55 | 188.03K |
| 2024-11-13 | 16.14 | 15.53 | ↓$0.61 (-3.78%) | 15.50 | 16.69 | 259.22K |
| 2024-11-12 | 16.10 | 16.04 | ↓$0.06 (-0.37%) | 15.64 | 16.30 | 247.79K |
| 2024-11-11 | 17.21 | 16.26 | ↓$0.95 (-5.52%) | 15.49 | 17.27 | 346.71K |
| 2024-11-08 | 16.51 | 17.11 | ↑$0.60 (3.63%) | 15.21 | 17.20 | 300.84K |
| 2024-11-07 | 16.10 | 16.15 | ↑$0.05 (0.31%) | 15.43 | 16.57 | 384.20K |
| 2024-11-06 | 16.76 | 15.86 | ↓$0.90 (-5.37%) | 15.82 | 16.76 | 191.06K |
| 2024-11-05 | 15.29 | 15.61 | ↑$0.32 (2.09%) | 15.09 | 15.64 | 117.74K |
| 2024-11-04 | 15.42 | 15.30 | ↓$0.12 (-0.78%) | 15.23 | 15.69 | 121.53K |
| 2024-11-01 | 16.02 | 15.51 | ↓$0.51 (-3.18%) | 15.08 | 16.19 | 235.57K |
| 2024-10-31 | 17.25 | 15.97 | ↓$1.28 (-7.42%) | 15.33 | 17.43 | 310.55K |
| 2024-10-30 | 16.99 | 17.29 | ↑$0.30 (1.77%) | 16.93 | 17.80 | 332.09K |
| 2024-10-29 | 16.91 | 17.01 | ↑$0.10 (0.59%) | 16.80 | 17.10 | 82.83K |
| 2024-10-28 | 16.53 | 17.04 | ↑$0.51 (3.09%) | 16.35 | 17.16 | 156.25K |
| 2024-10-25 | 16.46 | 16.42 | ↓$0.04 (-0.24%) | 16.34 | 16.70 | 97.07K |
| 2024-10-24 | 16.59 | 16.41 | ↓$0.18 (-1.08%) | 16.39 | 16.99 | 124.75K |
| 2024-10-23 | 16.98 | 16.59 | ↓$0.39 (-2.30%) | 16.44 | 17.04 | 93.34K |
| 2024-10-22 | 17.17 | 17.19 | ↑$0.02 (0.12%) | 16.48 | 17.28 | 170.70K |
| 2024-10-21 | 17.29 | 16.68 | ↓$0.61 (-3.56%) | 16.53 | 17.32 | 116.43K |
| 2024-10-18 | 17.23 | 17.30 | ↑$0.07 (0.41%) | 17.12 | 17.45 | 169.15K |
| 2024-10-17 | 16.62 | 17.13 | ↑$0.51 (3.07%) | 16.25 | 17.35 | 257.30K |
| 2024-10-16 | 15.28 | 16.51 | ↑$1.23 (8.05%) | 15.18 | 17.24 | 537.97K |
| 2024-10-15 | 14.79 | 15.17 | ↑$0.38 (2.57%) | 14.71 | 15.20 | 104.65K |
| 2024-10-14 | 14.94 | 14.78 | ↓$0.16 (-1.07%) | 14.77 | 15.01 | 75.76K |
Create an account or log in to view more rows.
$HEAR GET IN mofos!!!
$HEAR what time we going green?
$HEAR another bear trap
$HEAR will be green by open
$HEAR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HEAR has just been halted from trading.
$HEAR let’s go baby!
$HEAR Dumping started...
Get out while you can...
$HEAR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HEAR more calls coming in