Turtle Beach Corp (HEAR) Historical Stock Data
17.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEAR is up 0.40% a day on average. There have been 16 days where Turtle Beach Corp closed green and 14 days where HEAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 17.20 | 17.25 | ↑$0.05 (0.29%) | 17.03 | 17.72 | 82.69K |
| 2025-01-06 | 17.64 | 17.47 | ↓$0.17 (-0.96%) | 17.37 | 17.94 | 156.61K |
| 2025-01-03 | 17.05 | 17.53 | ↑$0.48 (2.82%) | 16.82 | 17.54 | 187.75K |
| 2025-01-02 | 17.44 | 17.05 | ↓$0.39 (-2.24%) | 16.66 | 17.44 | 129.02K |
| 2024-12-31 | 17.30 | 17.31 | ↑$0.01 (0.06%) | 17.03 | 17.44 | 112.13K |
| 2024-12-30 | 16.65 | 17.09 | ↑$0.44 (2.64%) | 16.39 | 17.14 | 102.98K |
| 2024-12-27 | 16.78 | 16.92 | ↑$0.14 (0.83%) | 16.40 | 16.99 | 105.74K |
| 2024-12-26 | 16.44 | 16.88 | ↑$0.44 (2.68%) | 16.41 | 16.96 | 85.15K |
| 2024-12-24 | 15.99 | 16.56 | ↑$0.57 (3.56%) | 15.88 | 16.67 | 103.54K |
| 2024-12-23 | 15.97 | 15.96 | ↓$0.01 (-0.06%) | 15.68 | 16.25 | 154.34K |
| 2024-12-20 | 15.90 | 15.96 | ↑$0.06 (0.38%) | 15.90 | 16.60 | 346.36K |
| 2024-12-19 | 16.22 | 16.16 | ↓$0.06 (-0.37%) | 16.00 | 16.59 | 144.36K |
| 2024-12-18 | 16.70 | 16.05 | ↓$0.65 (-3.89%) | 15.93 | 17.42 | 228.48K |
| 2024-12-17 | 17.02 | 16.70 | ↓$0.32 (-1.88%) | 16.35 | 17.02 | 216K |
| 2024-12-16 | 17.38 | 17.17 | ↓$0.21 (-1.21%) | 17.10 | 17.51 | 139.20K |
| 2024-12-13 | 17.84 | 17.58 | ↓$0.26 (-1.46%) | 16.96 | 18.02 | 187.59K |
| 2024-12-12 | 18.05 | 17.76 | ↓$0.29 (-1.61%) | 17.56 | 18.60 | 252.59K |
| 2024-12-11 | 18.47 | 18.23 | ↓$0.24 (-1.30%) | 18.10 | 18.50 | 131.63K |
| 2024-12-10 | 18.21 | 18.24 | ↑$0.03 (0.16%) | 17.90 | 18.48 | 109.75K |
| 2024-12-09 | 18.81 | 18.21 | ↓$0.60 (-3.19%) | 18.08 | 19.00 | 157.62K |
| 2024-12-06 | 18.12 | 18.56 | ↑$0.44 (2.43%) | 18.00 | 18.66 | 131.02K |
| 2024-12-05 | 18.47 | 18.00 | ↓$0.47 (-2.54%) | 17.86 | 18.74 | 177.63K |
| 2024-12-04 | 17.67 | 18.30 | ↑$0.63 (3.57%) | 17.65 | 18.73 | 304.75K |
| 2024-12-03 | 18.20 | 17.64 | ↓$0.56 (-3.08%) | 17.51 | 18.47 | 165.74K |
| 2024-12-02 | 17.30 | 18.21 | ↑$0.91 (5.26%) | 16.96 | 18.38 | 568.50K |
| 2024-11-29 | 16.89 | 17.31 | ↑$0.42 (2.49%) | 16.89 | 17.45 | 115.04K |
| 2024-11-27 | 16.76 | 16.91 | ↑$0.15 (0.89%) | 16.56 | 16.99 | 109.97K |
| 2024-11-26 | 16.97 | 16.70 | ↓$0.27 (-1.59%) | 16.35 | 17.11 | 173.68K |
| 2024-11-25 | 15.88 | 16.97 | ↑$1.09 (6.86%) | 15.88 | 17.05 | 162.23K |
| 2024-11-22 | 15.39 | 15.78 | ↑$0.39 (2.53%) | 15.34 | 15.92 | 180.23K |
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