Free Trial

Turtle Beach (HEAR) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free HEAR Stock Alerts
$14.14
+0.09 (+0.64%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Turtle Beach Stock Price Performance

5 Day
Performance
-1.81%
1 Month
Performance
-17.98%
3 Month
Performance
+21.58%
6 Month
Performance
+76.31%
Year-To-Date
Performance
+29.13%
1 Year
Performance
+32.03%
Receive HEAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Turtle Beach and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

HEAR Stock Chart for Saturday, April, 27, 2024

HEAR Chart by TradingView

Turtle Beach Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$14.05$14.14
+0.64%		$14.24$14.00153,352 shs$248.86 million
04/25/2024$14.18$14.05
-0.92%		$14.39$13.78318,050 shs$247.28 million
04/24/2024$14.14$14.18
+0.28%		$14.39$14.03352,054 shs$249.57 million
04/23/2024$14.40$14.14
-1.81%		$14.76$14.14368,695 shs$248.86 million
04/22/2024$14.44$14.40
-0.28%		$14.65$14.22269,601 shs$253.44 million
04/19/2024$14.88$14.44
-2.96%		$14.99$14.38351,076 shs$254.14 million
04/18/2024$15.04$14.88
-1.06%		$15.03$14.70288,620 shs$261.89 million
04/17/2024$15.46$15.04
-2.72%		$15.53$14.96247,618 shs$264.70 million
04/16/2024$15.82$15.46
-2.28%		$15.94$15.44277,077 shs$272.10 million
04/15/2024$16.32$15.82
-3.06%		$16.43$15.82277,217 shs$278.51 million
04/12/2024$16.80$16.32
-2.86%		$16.89$16.18271,412 shs$287.23 million
04/11/2024$16.59$16.80
+1.27%		$17.06$16.23435,303 shs$295.76 million
04/10/2024$16.68$16.59
-0.54%		$17.21$16.39364,531 shs$291.98 million
04/09/2024$16.79$16.68
-0.66%		$17.16$16.54257,241 shs$293.57 million
04/08/2024$16.79$16.79$17.10$16.67260,850 shs$295.50 million
04/05/2024$16.87$16.79
-0.47%		$17.50$16.68326,165 shs$295.50 million
04/04/2024$17.64$16.87
-4.37%		$17.98$16.64393,169 shs$296.91 million
04/03/2024$17.75$17.64
-0.62%		$18.08$17.33363,434 shs$310.46 million
04/02/2024$17.17$17.75
+3.38%		$17.92$16.34595,314 shs$312.40 million
04/01/2024$17.24$17.17
-0.41%		$18.45$17.12648,794 shs$302.28 million
03/29/2024$17.24$17.24$17.51$17.01255,397 shs$303.42 million
03/28/2024$17.24$17.24$17.51$17.01255,397 shs$303.42 million
03/27/2024$17.19$17.24
+0.29%		$17.51$17.03188,773 shs$303.42 million
03/26/2024$17.38$17.19
-1.09%		$17.72$17.12311,214 shs$302.63 million
03/25/2024$17.39$17.38
-0.06%		$18.10$17.15290,497 shs$305.89 million
03/22/2024$17.46$17.39
-0.40%		$17.51$16.94322,162 shs$306.06 million
03/21/2024$17.19$17.46
+1.57%		$17.73$17.13414,808 shs$307.38 million
03/20/2024$17.20$17.19
-0.06%		$17.46$16.05526,701 shs$302.54 million
03/19/2024$16.75$17.20
+2.69%		$17.20$16.28719,085 shs$302.72 million
03/18/2024$15.41$16.75
+8.70%		$16.97$15.121.12 million shs$294.80 million
03/15/2024$13.95$15.41
+10.47%		$15.77$13.862.44 million shs$268.13 million
03/14/2024$11.03$13.95
+26.47%		$14.99$13.573.61 million shs$242.73 million
03/13/2024$11.03$11.03$11.11$10.68477,822 shs$191.92 million
03/12/2024$11.39$11.03
-3.16%		$11.39$10.79191,040 shs$191.92 million
03/11/2024$10.58$11.39
+7.66%		$11.47$10.50293,354 shs$198.19 million
03/08/2024$10.28$10.58
+2.92%		$10.80$10.31145,606 shs$184.09 million
03/07/2024$10.10$10.28
+1.78%		$10.35$10.1167,488 shs$178.91 million
03/06/2024$9.98$10.10
+1.20%		$10.18$9.85110,929 shs$175.74 million
03/05/2024$10.39$9.98
-3.95%		$10.27$9.9768,613 shs$173.65 million
03/04/2024$11.03$10.39
-5.80%		$11.16$10.32113,403 shs$180.79 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024$10.68$11.03
+3.28%		$11.06$10.66117,586 shs$191.92 million
02/29/2024$10.43$10.68
+2.40%		$10.83$10.29122,008 shs$185.83 million
02/28/2024$10.91$10.43
-4.40%		$10.97$10.41153,349 shs$181.48 million
02/27/2024$10.88$10.91
+0.28%		$11.03$10.8296,350 shs$189.83 million
02/26/2024$10.77$10.88
+1.02%		$10.98$10.74103,578 shs$189.31 million
02/23/2024$10.99$10.77
-2.00%		$11.09$10.7382,360 shs$187.40 million
02/22/2024$11.11$10.99
-1.08%		$11.22$10.83143,376 shs$191.27 million
02/21/2024$11.74$11.11
-5.37%		$11.74$11.10123,063 shs$193.31 million
02/20/2024$12.12$11.74
-3.14%		$12.08$11.65149,820 shs$204.28 million
02/19/2024$12.12$12.12$12.47$12.03171,300 shs$210.89 million
02/16/2024$12.52$12.12
-3.19%		$12.47$12.03171,352 shs$210.89 million
02/15/2024$12.34$12.52
+1.46%		$12.63$12.27165,159 shs$217.85 million
02/14/2024$12.08$12.34
+2.15%		$12.60$11.94172,783 shs$214.72 million
02/13/2024$12.88$12.08
-6.21%		$12.59$11.90214,163 shs$210.19 million
02/12/2024$12.47$12.88
+3.29%		$13.09$12.50267,065 shs$224.16 million
02/09/2024$11.50$12.47
+8.43%		$12.49$11.44238,420 shs$216.98 million
02/08/2024$11.55$11.50
-0.43%		$11.97$11.45210,338 shs$200.10 million
02/07/2024$11.60$11.55
-0.43%		$11.66$11.40108,927 shs$200.97 million
02/06/2024$11.11$11.60
+4.41%		$11.64$11.12100,753 shs$201.84 million
02/05/2024$11.31$11.11
-1.77%		$11.25$11.0095,525 shs$193.31 million
02/02/2024$11.42$11.31
-0.96%		$11.40$11.1388,569 shs$196.79 million
02/01/2024$11.37$11.42
+0.44%		$11.56$11.23114,649 shs$198.71 million
01/31/2024$11.41$11.37
-0.35%		$11.66$11.14165,236 shs$197.84 million
01/30/2024$11.71$11.41
-2.56%		$11.74$11.33142,486 shs$198.53 million
01/29/2024$11.63$11.71
+0.69%		$11.75$11.41132,780 shs$203.75 million
01/26/2024$11.81$11.63
-1.52%		$11.99$11.5691,253 shs$202.36 million

Related Companies:
This page (NASDAQ:HEAR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press