Get the Stockscreener App
16.91
1.26%
0.21
After Hours:
17.00
0.09
+0.53%
Turtle Beach Corp Stock (HEAR) Price History
The historical daily chart and data for Turtle Beach Corp stock (HEAR), show that the latest closing stock price as of November 27, 2024, is $16.91.
- Turtle Beach Corp all-time high stock price is $65.44, occurred on February 03, 2014.
- The lowest Turtle Beach Corp stock price recorded was $0.00 on November 16, 2020. Since then, Turtle Beach Corp's stock price has risen over to $16.91 now.
- The 52-week high stock price for HEAR is $18.45, representing a 9.11% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for HEAR is $9.77, indicating a -42.22% decrease from the current share price, occurred on January 09, 2024.
- The closing price of Turtle Beach Corp (HEAR) stock in the beginning of 2023 was $23.31. The stock closed the year at $7.17, a loss of over -69.24% for the year.
The table below shows more information about HEAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $16.99 | $16.56 | $0.43 | 108,983.0 | +1.26% |
| Nov 26, 2024 | $17.11 | $16.35 | $0.76 | 172,469.0 | -1.59% |
| Nov 25, 2024 | $17.05 | $15.88 | $1.17 | 157,432.0 | +7.54% |
| Nov 22, 2024 | $15.92 | $15.34 | $0.58 | 176,652.0 | +4.37% |
| Nov 21, 2024 | $15.32 | $14.80 | $0.52 | 124,918.0 | +1.89% |
| Nov 20, 2024 | $14.94 | $14.67 | $0.27 | 102,898.0 | -0.93% |
| Nov 19, 2024 | $15.09 | $14.60 | $0.49 | 126,117.0 | +0.88% |
| Nov 18, 2024 | $15.14 | $14.67 | $0.47 | 147,438.0 | -0.07% |
| Nov 15, 2024 | $15.39 | $14.67 | $0.72 | 195,332.0 | -2.62% |
| Nov 14, 2024 | $15.55 | $15.01 | $0.54 | 184,077.0 | -1.74% |
| Nov 13, 2024 | $16.69 | $15.50 | $1.19 | 257,927.0 | -3.18% |
| Nov 12, 2024 | $16.30 | $15.64 | $0.66 | 226,143.0 | -1.35% |
| Nov 11, 2024 | $17.27 | $15.49 | $1.78 | 345,995.0 | -4.97% |
| Nov 08, 2024 | $17.20 | $15.21 | $1.99 | 293,039.0 | +5.94% |
| Nov 07, 2024 | $16.57 | $15.43 | $1.14 | 380,683.0 | +1.83% |
| Nov 06, 2024 | $16.76 | $15.82 | $0.94 | 187,205.0 | +1.60% |
| Nov 05, 2024 | $15.64 | $15.09 | $0.548 | 117,365.0 | +2.03% |
| Nov 04, 2024 | $15.69 | $15.22 | $0.4649 | 120,650.0 | -1.35% |
| Nov 01, 2024 | $16.19 | $15.08 | $1.11 | 234,957.0 | -2.88% |
| Oct 31, 2024 | $17.43 | $15.33 | $2.10 | 309,291.0 | -7.63% |
| Oct 30, 2024 | $17.80 | $16.93 | $0.8691 | 331,415.0 | +1.65% |
| Oct 29, 2024 | $17.10 | $16.80 | $0.2999 | 82,506.0 | -0.18% |
Turtle Beach Corp Stock (HEAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Turtle Beach Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Turtle Beach Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Turtle Beach Corp Stock (HEAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.27 | $14.60 | $2.67 | 3,769,263.0 | +5.89% |
| Oct, 2024 | $17.80 | $14.51 | $3.29 | 3,570,363.0 | +4.11% |
| Sep, 2024 | $15.68 | $13.20 | $2.48 | 3,160,916.0 | -1.79% |
| Aug, 2024 | $16.17 | $12.10 | $4.07 | 4,498,720.0 | +7.95% |
| Jul, 2024 | $16.13 | $13.47 | $2.66 | 3,707,679.0 | +0.91% |
| Jun, 2024 | $16.98 | $13.85 | $3.13 | 4,654,018.0 | -13.51% |
| May, 2024 | $17.30 | $13.40 | $3.90 | 7,175,137.0 | +17.59% |
| Apr, 2024 | $18.45 | $13.78 | $4.67 | 7,158,172.0 | -18.21% |
| Mar, 2024 | $18.10 | $9.85 | $8.25 | 11,752,988.0 | +61.42% |
| Feb, 2024 | $13.09 | $10.29 | $2.80 | 2,920,770.0 | -6.07% |
| Jan, 2024 | $12.06 | $9.77 | $2.29 | 3,420,810.0 | +3.84% |
Turtle Beach Corp Stock (HEAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.86 | $10.51 | $1.35 | 5,267,642.0 | -3.18% |
| Nov, 2023 | $11.46 | $8.05 | $3.41 | 3,027,531.0 | +37.09% |
| Oct, 2023 | $9.41 | $7.97 | $1.44 | 1,972,560.0 | -9.09% |
| Sep, 2023 | $11.06 | $8.83 | $2.23 | 2,926,512.0 | -16.51% |
| Aug, 2023 | $12.44 | $10.50 | $1.94 | 3,756,725.0 | -3.38% |
| Jul, 2023 | $12.08 | $10.19 | $1.89 | 2,585,122.0 | -3.43% |
| Jun, 2023 | $12.11 | $10.61 | $1.50 | 3,908,194.0 | +2.37% |
| May, 2023 | $13.26 | $10.52 | $2.74 | 7,444,499.0 | +4.69% |
| Apr, 2023 | $11.84 | $9.55 | $2.29 | 6,907,657.0 | +8.48% |
| Mar, 2023 | $10.15 | $6.17 | $3.98 | 8,160,980.0 | +23.86% |
| Feb, 2023 | $9.93 | $7.61 | $2.32 | 3,462,993.0 | -14.84% |
| Jan, 2023 | $9.53 | $7.25 | $2.28 | 4,381,785.0 | +32.50% |
Turtle Beach Corp Stock (HEAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.04 | $6.38 | $3.66 | 6,205,197.0 | -24.92% |
| Nov, 2022 | $9.73 | $6.22 | $3.51 | 6,183,967.0 | +22.44% |
| Oct, 2022 | $8.04 | $6.22 | $1.82 | 4,380,287.0 | +14.37% |
| Sep, 2022 | $9.23 | $6.57 | $2.66 | 6,578,174.0 | -27.37% |
| Aug, 2022 | $14.74 | $9.15 | $5.59 | 10,030,167.0 | -27.77% |
| Jul, 2022 | $14.10 | $11.49 | $2.61 | 5,106,001.0 | +6.30% |
| Jun, 2022 | $17.90 | $12.14 | $5.76 | 9,430,078.0 | -30.03% |
| May, 2022 | $19.35 | $14.05 | $5.30 | 14,711,559.0 | +5.05% |
| Apr, 2022 | $22.27 | $14.91 | $7.36 | 8,794,401.0 | -21.84% |
| Mar, 2022 | $23.59 | $17.40 | $6.19 | 15,318,684.0 | -10.43% |
| Feb, 2022 | $25.33 | $19.46 | $5.87 | 7,274,067.0 | +16.98% |
| Jan, 2022 | $23.84 | $17.03 | $6.81 | 6,747,456.0 | -8.72% |
0.00%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):