Turtle Beach Corp (HEAR) Historical Stock Data
15.06 ↑0.07 (0.47%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEAR is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 16.92 | 16.79 | ↓$0.13 (-0.77%) | 16.68 | 17.50 | 326.27K |
| 2024-04-04 | 17.41 | 16.87 | ↓$0.54 (-3.10%) | 16.64 | 17.98 | 393.17K |
| 2024-04-03 | 17.56 | 17.64 | ↑$0.08 (0.46%) | 17.33 | 18.08 | 363.44K |
| 2024-04-02 | 16.73 | 17.75 | ↑$1.02 (6.10%) | 16.34 | 17.92 | 595.31K |
| 2024-04-01 | 17.24 | 17.17 | ↓$0.07 (-0.41%) | 17.12 | 18.45 | 648.79K |
| 2024-03-28 | 17.26 | 17.24 | ↓$0.02 (-0.12%) | 17.01 | 17.51 | 255.40K |
| 2024-03-27 | 17.21 | 17.24 | ↑$0.03 (0.17%) | 17.03 | 17.51 | 188.79K |
| 2024-03-26 | 17.45 | 17.19 | ↓$0.26 (-1.49%) | 17.12 | 17.72 | 311.22K |
| 2024-03-25 | 17.39 | 17.38 | ↓$0.01 (-0.06%) | 17.15 | 18.10 | 290.60K |
| 2024-03-22 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 16.94 | 17.51 | 322.18K |
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