Free Trial

Turtle Beach (HEAR) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free HEAR Stock Alerts
$15.69
-0.25 (-1.57%)
(As of 05/17/2024 06:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Turtle Beach Stock Price Performance

5 Day
Performance
-5.57%
1 Month
Performance
+8.66%
3 Month
Performance
+29.46%
6 Month
Performance
+49.43%
Year-To-Date
Performance
+43.29%
1 Year
Performance
+35.26%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

HEAR Stock Chart for Monday, May, 20, 2024

HEAR Chart by TradingView

Turtle Beach Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$15.94$15.69
-1.57%		$16.10$15.61249,238 shs$337.65 million
05/16/2024$16.25$15.94
-1.91%		$16.32$15.88219,721 shs$343.03 million
05/15/2024$16.62$16.25
-2.20%		$16.92$16.16274,909 shs$349.70 million
05/14/2024$15.85$16.62
+4.83%		$16.84$16.14442,456 shs$357.61 million
05/13/2024$15.98$15.85
-0.81%		$16.29$15.69348,811 shs$341.09 million
05/10/2024$16.16$15.98
-1.11%		$16.40$15.87297,440 shs$343.86 million
05/09/2024$15.47$16.16
+4.46%		$16.43$15.50588,166 shs$347.73 million
05/08/2024$14.71$15.47
+5.17%		$16.18$13.401.04 million shs$332.91 million
05/07/2024$15.19$14.71
-3.16%		$15.27$14.65357,445 shs$316.56 million
05/06/2024$15.06$15.19
+0.86%		$15.63$15.09234,902 shs$326.89 million
05/03/2024$14.99$15.06
+0.47%		$15.15$14.60270,934 shs$324.09 million
05/02/2024$14.30$14.99
+4.83%		$15.08$14.51307,843 shs$322.59 million
05/01/2024$14.10$14.30
+1.42%		$14.71$13.73442,387 shs$251.68 million
04/30/2024$14.01$14.10
+0.64%		$14.20$13.81259,548 shs$248.16 million
04/29/2024$14.14$14.01
-0.92%		$14.41$13.94263,157 shs$246.65 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:HEAR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace