Turtle Beach Corp (HEAR) Historical Stock Data
15.96 ↓0.20 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEAR is down -0.19% a day on average. There have been 12 days where Turtle Beach Corp closed green and 18 days where HEAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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