Turtle Beach Corporation (HEAR)
NASDAQ: HEAR
· Real-Time Price · USD
17.80
0.43 (2.48%)
At close: Aug 13, 2025, 9:57 AM
HEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 13.01 | 13.79 | 12.78 | 13.56 | 13.56 | -5.11% | 831,442 |
| Mar 13, 2025 | 14.35 | 14.47 | 14.07 | 14.29 | 14.29 | -0.83% | 417,601 |
| Mar 12, 2025 | 15.64 | 15.64 | 14.09 | 14.41 | 14.41 | 2.20% | 477,090 |
| Mar 11, 2025 | 14.69 | 14.81 | 14.08 | 14.10 | 14.10 | -4.15% | 249,436 |
| Mar 10, 2025 | 15.13 | 15.15 | 14.60 | 14.71 | 14.71 | -4.97% | 246,149 |
| Mar 7, 2025 | 14.99 | 15.59 | 14.66 | 15.48 | 15.48 | 3.27% | 228,655 |
| Mar 6, 2025 | 15.24 | 15.50 | 14.94 | 14.99 | 14.99 | -2.73% | 150,807 |
| Mar 5, 2025 | 15.22 | 15.66 | 14.97 | 15.41 | 15.41 | 1.05% | 164,071 |
| Mar 4, 2025 | 15.29 | 15.85 | 14.48 | 15.25 | 15.25 | -2.06% | 287,752 |
| Mar 3, 2025 | 17.15 | 17.85 | 15.34 | 15.57 | 15.57 | -9.16% | 175,082 |
| Feb 28, 2025 | 16.69 | 17.14 | 16.48 | 17.14 | 17.14 | 2.02% | 129,867 |
| Feb 27, 2025 | 17.80 | 17.80 | 16.67 | 16.80 | 16.80 | -2.15% | 178,879 |
| Feb 26, 2025 | 17.29 | 17.65 | 17.01 | 17.17 | 17.17 | -0.75% | 104,191 |
| Feb 25, 2025 | 17.52 | 17.71 | 17.10 | 17.30 | 17.30 | -1.70% | 115,954 |
| Feb 24, 2025 | 18.29 | 18.43 | 17.51 | 17.60 | 17.60 | -2.65% | 125,700 |
| Feb 21, 2025 | 18.98 | 18.99 | 18.00 | 18.08 | 18.08 | -4.24% | 152,365 |
| Feb 20, 2025 | 19.23 | 19.23 | 18.56 | 18.88 | 18.88 | -1.97% | 80,447 |
| Feb 19, 2025 | 18.73 | 19.30 | 18.73 | 19.26 | 19.26 | 1.21% | 91,274 |
| Feb 18, 2025 | 19.23 | 19.50 | 18.61 | 19.03 | 19.03 | 1.12% | 102,326 |
| Feb 14, 2025 | 18.46 | 19.13 | 18.44 | 18.82 | 18.82 | 1.95% | 140,841 |