Turtle Beach (HEAR) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free HEAR Stock Alerts $15.43 +0.11 (+0.72%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Turtle Beach Stock Price Performance5 Day Performance+0.13%1 Month Performance-3.44%3 Month Performance+45.84%6 Month Performance+33.71%Year-To-Date Performance+40.91%1 Year Performance+39.83% 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 Email Address Ad American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW HEAR Stock Chart for Monday, June, 10, 2024 HEAR Chart by TradingView Turtle Beach Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$15.32$15.43+0.69%$15.64$15.21170,552 shs$331.99 million06/06/2024$15.41$15.32-0.58%$15.73$15.13259,048 shs$329.69 million06/05/2024$15.65$15.41-1.53%$15.82$15.37237,213 shs$331.62 million06/04/2024$16.14$15.65-3.04%$16.00$15.38284,986 shs$336.79 million06/03/2024$16.58$16.14-2.65%$16.98$15.98337,842 shs$347.33 million05/31/2024$16.88$16.58-1.78%$16.97$16.41188,159 shs$356.80 million Get the Latest News and Ratings for HEAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Turtle Beach and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$16.98$16.88-0.59%$17.06$16.58175,372 shs$363.26 million05/29/2024$16.27$16.98+4.36%$17.30$16.15343,942 shs$365.46 million05/28/2024$16.35$16.27-0.49%$16.60$16.09248,463 shs$350.13 million05/27/2024$16.35$16.35$16.56$15.90176,900 shs$351.85 million05/24/2024$15.86$16.35+3.09%$16.56$15.90176,892 shs$351.85 million05/23/2024$16.47$15.86-3.70%$16.60$15.75314,311 shs$341.31 million05/22/2024$16.29$16.47+1.10%$16.67$16.35183,116 shs$354.43 million05/21/2024$16.08$16.29+1.31%$16.49$16.02173,634 shs$350.56 million05/20/2024$15.69$16.08+2.49%$16.28$15.35339,462 shs$346.04 million05/17/2024$15.94$15.69-1.57%$16.10$15.61249,238 shs$337.65 million05/16/2024$16.25$15.94-1.91%$16.32$15.88219,721 shs$343.03 million05/15/2024$16.62$16.25-2.20%$16.92$16.16274,909 shs$349.70 million05/14/2024$15.85$16.62+4.83%$16.84$16.14442,456 shs$357.61 million05/13/2024$15.98$15.85-0.81%$16.29$15.69348,811 shs$341.09 million05/10/2024$16.16$15.98-1.11%$16.40$15.87297,440 shs$343.86 million05/09/2024$15.47$16.16+4.46%$16.43$15.50588,166 shs$347.73 million05/08/2024$14.71$15.47+5.17%$16.18$13.401.04 million shs$332.91 million05/07/2024$15.19$14.71-3.16%$15.27$14.65357,445 shs$316.56 million05/06/2024$15.06$15.19+0.86%$15.63$15.09234,902 shs$326.89 million05/03/2024$14.99$15.06+0.47%$15.15$14.60270,934 shs$324.09 million05/02/2024$14.30$14.99+4.83%$15.08$14.51307,843 shs$322.59 million05/01/2024$14.10$14.30+1.42%$14.71$13.73442,387 shs$251.68 million04/30/2024$14.01$14.10+0.64%$14.20$13.81259,548 shs$248.16 million04/29/2024$14.14$14.01-0.92%$14.41$13.94263,157 shs$246.65 million04/26/2024$14.05$14.14+0.64%$14.24$14.00153,352 shs$248.86 million04/25/2024$14.18$14.05-0.92%$14.39$13.78318,050 shs$247.28 million04/24/2024$14.14$14.18+0.28%$14.39$14.03352,054 shs$249.57 million04/23/2024$14.40$14.14-1.81%$14.76$14.14368,695 shs$248.86 million04/22/2024$14.44$14.40-0.28%$14.65$14.22269,601 shs$253.44 million04/19/2024$14.88$14.44-2.96%$14.99$14.38351,076 shs$254.14 million04/18/2024$15.04$14.88-1.06%$15.03$14.70288,620 shs$261.89 million04/17/2024$15.46$15.04-2.72%$15.53$14.96247,618 shs$264.70 million04/16/2024$15.82$15.46-2.28%$15.94$15.44277,077 shs$272.10 million04/15/2024$16.32$15.82-3.06%$16.43$15.82277,217 shs$278.51 millionElon Musk’s Final Masterpiece: “X-9840” (Ad)The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840. Click here to see the details because there’s not much time to prepare.04/12/2024$16.80$16.32-2.86%$16.89$16.18271,412 shs$287.23 million04/11/2024$16.59$16.80+1.27%$17.06$16.23435,303 shs$295.76 million04/10/2024$16.68$16.59-0.54%$17.21$16.39364,531 shs$291.98 million04/09/2024$16.79$16.68-0.66%$17.16$16.54257,241 shs$293.57 million04/08/2024$16.79$16.79$17.10$16.67260,850 shs$295.50 million04/05/2024$16.87$16.79-0.47%$17.50$16.68326,165 shs$295.50 million04/04/2024$17.64$16.87-4.37%$17.98$16.64393,169 shs$296.91 million04/03/2024$17.75$17.64-0.62%$18.08$17.33363,434 shs$310.46 million04/02/2024$17.17$17.75+3.38%$17.92$16.34595,314 shs$312.40 million04/01/2024$17.24$17.17-0.41%$18.45$17.12648,794 shs$302.28 million03/29/2024$17.24$17.24$17.51$17.01255,397 shs$303.42 million03/28/2024$17.24$17.24$17.51$17.01255,397 shs$303.42 million03/27/2024$17.19$17.24+0.29%$17.51$17.03188,773 shs$303.42 million03/26/2024$17.38$17.19-1.09%$17.72$17.12311,214 shs$302.63 million03/25/2024$17.39$17.38-0.06%$18.10$17.15290,497 shs$305.89 million03/22/2024$17.46$17.39-0.40%$17.51$16.94322,162 shs$306.06 million03/21/2024$17.19$17.46+1.57%$17.73$17.13414,808 shs$307.38 million03/20/2024$17.20$17.19-0.06%$17.46$16.05526,701 shs$302.54 million03/19/2024$16.75$17.20+2.69%$17.20$16.28719,085 shs$302.72 million03/18/2024$15.41$16.75+8.70%$16.97$15.121.12 million shs$294.80 million03/15/2024$13.95$15.41+10.47%$15.77$13.862.44 million shs$268.13 million03/14/2024$11.03$13.95+26.47%$14.99$13.573.61 million shs$242.73 million03/13/2024$11.03$11.03$11.11$10.68477,822 shs$191.92 million03/12/2024$11.39$11.03-3.16%$11.39$10.79191,040 shs$191.92 million03/11/2024$10.58$11.39+7.66%$11.47$10.50293,354 shs$198.19 million Related Companies: PowerFleet Stock Chart Iteris Stock Chart Rekor Systems Stock Chart Inseego Stock Chart Senstar Technologies Stock Chart Knightscope Stock Chart UTStarcom Stock Chart Alpine 4 Stock Chart Vislink Technologies Stock Chart AmpliTech Group Stock Chart Receive HEAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Turtle Beach and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HEAR) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Turtle Beach Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Turtle Beach With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.