Turtle Beach Corporation (HEAR) NASDAQ

Currency In USD

HEAR Historical Return

If you invested $1000 in Turtle Beach Corporation (HEAR) 10 years ago, it would be worth $4,784.95 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $564.36. This corresponds to total returns of 378.49%, -43.56%, respectively, with annualized returns of 16.94%, -10.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	13.01	13.56	13.56	13.79	12.78	831,442
March 13, 2025	14.35	14.29	14.29	14.47	14.07	417,601
March 12, 2025	15.64	14.41	14.41	15.64	14.09	477,090
March 11, 2025	14.69	14.1	14.1	14.81	14.08	249,436
March 10, 2025	15.13	14.71	14.71	15.15	14.6	246,149
March 07, 2025	14.99	15.48	15.48	15.59	14.66	228,655
March 06, 2025	15.24	14.99	14.99	15.5	14.94	150,807
March 05, 2025	15.22	15.41	15.41	15.66	14.97	164,071
March 04, 2025	15.29	15.25	15.25	15.85	14.48	287,752
March 03, 2025	17.15	15.57	15.57	17.85	15.34	175,082
February 28, 2025	16.69	17.14	17.14	17.14	16.48	129,867
February 27, 2025	17.8	16.8	16.8	17.8	16.67	178,879
February 26, 2025	17.29	17.17	17.17	17.65	17.01	104,191
February 25, 2025	17.52	17.3	17.3	17.71	17.1	115,954
February 24, 2025	18.29	17.6	17.6	18.43	17.51	125,700
February 21, 2025	18.98	18.08	18.08	18.99	18	152,365
February 20, 2025	19.23	18.88	18.88	19.23	18.56	80,447
February 19, 2025	18.73	19.26	19.26	19.3	18.73	91,274
February 18, 2025	19.23	19.03	19.03	19.5	18.61	102,326
February 14, 2025	18.46	18.82	18.82	19.13	18.44	140,841
February 13, 2025	17.58	18.46	18.46	18.46	17.27	170,136
February 12, 2025	17.42	17.37	17.37	17.56	17	119,170
February 11, 2025	17.52	17.75	17.75	17.95	17.41	98,410
February 10, 2025	17.7	17.77	17.77	18.03	17.66	63,003
February 07, 2025	17.57	17.53	17.53	17.64	16.97	141,754
February 06, 2025	17.22	17.58	17.58	17.78	17.05	120,887
February 05, 2025	17.28	17.11	17.11	17.48	17.05	63,763
February 04, 2025	16.75	17.28	17.28	17.33	16.75	83,115
February 03, 2025	17.34	16.82	16.82	17.54	16.8	104,026
January 31, 2025	17.6	17.75	17.75	17.82	17.34	127,546
January 30, 2025	17.8	17.64	17.64	17.98	17.52	83,245
January 29, 2025	17.79	17.64	17.64	17.98	17.31	110,957
January 28, 2025	17.87	17.74	17.74	17.97	16.44	150,141
January 27, 2025	18.11	18.16	18.16	19.31	18.09	189,759
January 24, 2025	18.67	18.34	18.34	18.67	18.23	135,733
January 23, 2025	18.24	18.75	18.75	18.79	18.16	148,131
January 22, 2025	18.67	18.55	18.55	18.77	18.16	145,737
January 21, 2025	18.45	18.73	18.73	18.86	18.2	96,549
January 17, 2025	18.84	18.28	18.28	18.87	18.1	180,582
January 16, 2025	18.78	18.62	18.62	18.92	18.24	190,846
January 15, 2025	17.4	18.85	18.85	18.88	17.18	227,447
January 14, 2025	17.51	17.09	17.09	17.59	16.82	90,111
January 13, 2025	17.12	17.45	17.45	17.53	16.99	100,420
January 10, 2025	16.66	17.3	17.3	17.39	16.25	160,820
January 08, 2025	17.2	17.08	17.08	17.38	16.52	130,302
January 07, 2025	17.2	17.25	17.25	17.72	17.03	82,700
January 06, 2025	17.64	17.47	17.47	17.94	17.37	156,613
January 03, 2025	17.05	17.53	17.53	17.54	16.82	187,800
January 02, 2025	17.44	17.05	17.05	17.44	16.66	129,059
December 31, 2024	17.3	17.31	17.31	17.44	17.03	112,126
December 30, 2024	16.65	17.09	17.09	17.14	16.39	103,000
December 27, 2024	16.78	16.92	16.92	16.99	16.4	105,742
December 26, 2024	16.44	16.88	16.88	16.96	16.41	85,145
December 24, 2024	15.99	16.56	16.56	16.67	15.88	103,538
December 23, 2024	15.97	15.96	15.96	16.25	15.68	154,351
December 20, 2024	15.9	15.96	15.96	16.6	15.9	346,400
December 19, 2024	16.22	16.16	16.16	16.59	16	144,400
December 18, 2024	16.7	16.05	16.05	17.42	15.93	228,500
December 17, 2024	17.02	16.7	16.7	17.02	16.35	216,000
December 16, 2024	17.38	17.17	17.17	17.51	17.1	139,469