Turtle Beach Corp (HEAR) Historical Stock Data
15.69 ↓0.25 (-1.57%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEAR is down -0.40% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.03 | 15.69 | ↓$0.34 (-2.12%) | 15.61 | 16.10 | 249.25K |
| 2024-05-16 | 16.19 | 15.94 | ↓$0.25 (-1.54%) | 15.88 | 16.32 | 219.72K |
| 2024-05-15 | 16.65 | 16.25 | ↓$0.40 (-2.40%) | 16.16 | 16.92 | 275.01K |
| 2024-05-14 | 16.18 | 16.62 | ↑$0.43 (2.69%) | 16.14 | 16.84 | 442.54K |
| 2024-05-13 | 15.89 | 15.85 | ↓$0.04 (-0.25%) | 15.69 | 16.29 | 388.19K |
| 2024-05-10 | 16.11 | 15.98 | ↓$0.13 (-0.81%) | 15.85 | 16.40 | 297.44K |
| 2024-05-09 | 15.50 | 16.16 | ↑$0.66 (4.26%) | 15.50 | 16.43 | 588.21K |
| 2024-05-08 | 15.93 | 15.47 | ↓$0.46 (-2.89%) | 13.40 | 16.18 | 1.04M |
| 2024-05-07 | 15.10 | 14.71 | ↓$0.39 (-2.58%) | 14.65 | 15.27 | 357.90K |
| 2024-05-06 | 15.14 | 15.19 | ↑$0.05 (0.33%) | 15.09 | 15.63 | 234.90K |
| 2024-05-03 | 15.15 | 15.06 | ↓$0.09 (-0.59%) | 14.60 | 15.15 | 270.94K |
| 2024-05-02 | 14.60 | 14.99 | ↑$0.39 (2.67%) | 14.51 | 15.08 | 307.84K |
| 2024-05-01 | 14.05 | 14.30 | ↑$0.25 (1.78%) | 13.72 | 14.71 | 442.40K |
| 2024-04-30 | 13.87 | 14.10 | ↑$0.23 (1.66%) | 13.81 | 14.20 | 259.55K |
| 2024-04-29 | 14.01 | 14.01 | ↑$0.00 (0.00%) | 13.94 | 14.41 | 263.36K |
| 2024-04-26 | 14.10 | 14.14 | ↑$0.04 (0.28%) | 14.00 | 14.24 | 153.36K |
| 2024-04-25 | 14.00 | 14.05 | ↑$0.05 (0.36%) | 13.78 | 14.39 | 318.25K |
| 2024-04-24 | 14.17 | 14.18 | ↑$0.01 (0.07%) | 14.03 | 14.39 | 352.05K |
| 2024-04-23 | 14.49 | 14.14 | ↓$0.35 (-2.42%) | 14.14 | 14.76 | 368.71K |
| 2024-04-22 | 14.55 | 14.40 | ↓$0.15 (-1.03%) | 14.22 | 14.65 | 269.60K |
| 2024-04-19 | 14.80 | 14.44 | ↓$0.36 (-2.43%) | 14.38 | 14.99 | 351.08K |
| 2024-04-18 | 14.94 | 14.88 | ↓$0.06 (-0.40%) | 14.70 | 15.03 | 288.62K |
| 2024-04-17 | 15.44 | 15.04 | ↓$0.40 (-2.59%) | 14.96 | 15.53 | 247.62K |
| 2024-04-16 | 15.81 | 15.46 | ↓$0.35 (-2.21%) | 15.44 | 15.98 | 277.08K |
| 2024-04-15 | 16.10 | 15.82 | ↓$0.28 (-1.74%) | 15.82 | 16.46 | 277.25K |
| 2024-04-12 | 16.58 | 16.32 | ↓$0.26 (-1.57%) | 16.18 | 16.89 | 271.41K |
| 2024-04-11 | 16.41 | 16.80 | ↑$0.39 (2.38%) | 16.23 | 17.06 | 435.30K |
| 2024-04-10 | 16.49 | 16.59 | ↑$0.10 (0.61%) | 16.39 | 17.26 | 364.54K |
| 2024-04-09 | 16.83 | 16.68 | ↓$0.15 (-0.89%) | 16.54 | 17.16 | 257.29K |
| 2024-04-08 | 16.90 | 16.79 | ↓$0.11 (-0.65%) | 16.67 | 17.10 | 260.85K |
Create an account or log in to view more rows.
$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
$HEAR a comeback is always more fun than an all out win!!!!
$HEAR don’t be boring today beast
$HEAR id rather have a dip then rip than a gap and crap