Free Trial

Turtle Beach (HEAR) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free HEAR Stock Alerts
$16.58
-0.30 (-1.78%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Turtle Beach Stock Price Performance

5 Day
Performance
+1.41%
1 Month
Performance
+15.94%
3 Month
Performance
+50.32%
6 Month
Performance
+43.67%
Year-To-Date
Performance
+51.42%
1 Year
Performance
+49.10%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

HEAR Stock Chart for Saturday, June, 1, 2024

HEAR Chart by TradingView

Turtle Beach Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.88$16.58
-1.78%		$16.97$16.41188,159 shs$356.80 million
05/30/2024$16.98$16.88
-0.59%		$17.06$16.58175,372 shs$363.26 million
05/29/2024$16.27$16.98
+4.36%		$17.30$16.15343,942 shs$365.46 million
05/28/2024$16.35$16.27
-0.49%		$16.60$16.09248,463 shs$350.13 million
05/27/2024$16.35$16.35$16.56$15.90176,900 shs$351.85 million
05/24/2024$15.86$16.35
+3.09%		$16.56$15.90176,892 shs$351.85 million
05/23/2024$16.47$15.86
-3.70%		$16.60$15.75314,311 shs$341.31 million
05/22/2024$16.29$16.47
+1.10%		$16.67$16.35183,116 shs$354.43 million
05/21/2024$16.08$16.29
+1.31%		$16.49$16.02173,634 shs$350.56 million
05/20/2024$15.69$16.08
+2.49%		$16.28$15.35339,462 shs$346.04 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NASDAQ:HEAR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets