14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $13.40 $16.92 Friday, 17th May 2024 HEAR stock ended at $15.69. This is 1.57% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.14% from a day low at $15.61 to a day high of $16.10.
90 days $9.85 $18.45
52 weeks $7.98 $18.45

Historical Turtle Beach Corporation prices

Date Open High Low Close Volume
Aug 18, 2016 $1.04 $1.06 $1.03 $1.06 28 800
Aug 17, 2016 $1.06 $1.07 $1.01 $1.04 78 500
Aug 16, 2016 $1.03 $1.07 $1.02 $1.05 67 800
Aug 15, 2016 $1.02 $1.07 $1.01 $1.02 224 500
Aug 12, 2016 $1.05 $1.09 $1.05 $1.08 50 200
Aug 11, 2016 $1.07 $1.09 $1.06 $1.09 122 700
Aug 10, 2016 $1.09 $1.09 $1.04 $1.08 205 200
Aug 09, 2016 $1.06 $1.13 $1.00 $1.07 898 400
Aug 08, 2016 $0.98 $1.02 $0.93 $1.00 163 500
Aug 05, 2016 $0.97 $0.97 $0.91 $0.97 77 300
Aug 04, 2016 $0.95 $0.98 $0.91 $0.93 312 500
Aug 03, 2016 $1.00 $1.01 $0.91 $0.97 473 000
Aug 02, 2016 $1.02 $1.02 $0.91 $0.96 335 400
Aug 01, 2016 $0.95 $1.01 $0.93 $1.00 111 200
Jul 29, 2016 $0.96 $0.99 $0.93 $0.95 31 600
Jul 28, 2016 $0.95 $1.00 $0.92 $0.94 149 600
Jul 27, 2016 $0.98 $1.00 $0.91 $0.96 103 800
Jul 26, 2016 $1.02 $1.02 $0.97 $0.97 24 000
Jul 25, 2016 $1.02 $1.02 $1.00 $1.00 27 400
Jul 22, 2016 $1.00 $1.02 $1.00 $1.01 13 900
Jul 21, 2016 $0.97 $1.02 $0.97 $1.00 29 700
Jul 20, 2016 $1.04 $1.04 $0.98 $0.99 40 100
Jul 19, 2016 $1.02 $1.02 $1.00 $1.02 19 100
Jul 18, 2016 $1.01 $1.04 $0.97 $1.01 24 200
Jul 15, 2016 $0.98 $1.02 $0.98 $1.00 11 600

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HEAR stock historical prices to predict future price movements?
Trend Analysis: Examine the HEAR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HEAR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Turtle Beach Corporation

Turtle Beach Turtle Beach Corporation operates as an audio technology company. It develops, commercializes, and markets gaming headset solutions for various platforms, including video game and entertainment consoles, personal computers, handheld consoles, tablets, and mobile devices under the Turtle Beach brand. The company also offers gaming headsets, keyboards, mice, mousepads, and other accessories for the personal computer peripherals market under the bra... HEAR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT