Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.62
-0.01 (-0.27%)
Aug 12, 2025, 12:42 PM - Market open
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.60 | 5.96 | 5.60 | 5.77 | - | 2.40% | 1,450 |
| Aug 11, 2025 | 5.61 | 5.75 | 5.49 | 5.63 | 5.63 | 1.62% | 16,191 |
| Aug 8, 2025 | 5.69 | 5.82 | 5.51 | 5.54 | 5.54 | -2.29% | 22,638 |
| Aug 7, 2025 | 5.55 | 5.67 | 5.45 | 5.67 | 5.67 | 3.00% | 9,676 |
| Aug 6, 2025 | 5.50 | 5.66 | 5.41 | 5.51 | 5.51 | -1.34% | 9,611 |
| Aug 5, 2025 | 5.59 | 5.70 | 5.30 | 5.58 | 5.58 | -1.93% | 30,346 |
| Aug 4, 2025 | 5.51 | 5.81 | 5.37 | 5.69 | 5.69 | 3.45% | 26,776 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.49 | 5.50 | 5.50 | -0.90% | 19,816 |
| Jul 31, 2025 | 5.52 | 5.71 | 5.50 | 5.55 | 5.55 | -0.09% | 36,098 |
| Jul 30, 2025 | 5.52 | 5.72 | 5.40 | 5.56 | 5.56 | 1.74% | 22,481 |
| Jul 29, 2025 | 5.72 | 5.75 | 5.46 | 5.46 | 5.46 | -4.21% | 39,317 |
| Jul 28, 2025 | 5.68 | 5.75 | 5.60 | 5.70 | 5.70 | 0.35% | 25,164 |
| Jul 25, 2025 | 5.84 | 5.91 | 5.65 | 5.68 | 5.68 | -3.73% | 8,148 |
| Jul 24, 2025 | 5.80 | 6.04 | 5.78 | 5.90 | 5.90 | 1.20% | 44,293 |
| Jul 23, 2025 | 5.77 | 5.90 | 5.70 | 5.83 | 5.83 | -0.68% | 14,908 |
| Jul 22, 2025 | 5.63 | 5.87 | 5.59 | 5.87 | 5.87 | 5.77% | 25,898 |
| Jul 21, 2025 | 5.68 | 5.80 | 5.54 | 5.55 | 5.55 | -1.60% | 23,192 |
| Jul 18, 2025 | 5.72 | 5.87 | 5.57 | 5.64 | 5.64 | -0.97% | 45,302 |
| Jul 17, 2025 | 5.75 | 5.85 | 5.64 | 5.70 | 5.70 | -1.09% | 40,081 |
| Jul 16, 2025 | 5.74 | 6.02 | 5.74 | 5.76 | 5.76 | 1.02% | 108,784 |
| Jul 15, 2025 | 5.66 | 5.91 | 5.56 | 5.70 | 5.70 | -0.90% | 50,203 |
| Jul 14, 2025 | 5.85 | 5.89 | 5.75 | 5.75 | 5.75 | -1.00% | 19,211 |
| Jul 11, 2025 | 5.88 | 6.09 | 5.81 | 5.81 | 5.81 | -4.44% | 25,739 |
| Jul 10, 2025 | 5.78 | 6.08 | 5.78 | 6.08 | 6.08 | 3.05% | 47,981 |
| Jul 9, 2025 | 5.93 | 6.07 | 5.86 | 5.90 | 5.90 | -1.58% | 16,110 |
| Jul 8, 2025 | 5.79 | 6.12 | 5.79 | 6.00 | 6.00 | -1.56% | 7,278 |
| Jul 7, 2025 | 5.87 | 6.22 | 5.85 | 6.09 | 6.09 | 1.92% | 49,777 |
| Jul 3, 2025 | 6.06 | 6.06 | 5.93 | 5.98 | 5.98 | -1.89% | 10,409 |
| Jul 2, 2025 | 6.16 | 6.16 | 5.96 | 6.09 | 6.09 | -0.20% | 13,905 |
| Jul 1, 2025 | 5.93 | 6.24 | 5.93 | 6.10 | 6.10 | 3.42% | 55,416 |
| Jun 30, 2025 | 6.03 | 6.10 | 5.87 | 5.90 | 5.90 | -1.67% | 30,706 |
| Jun 27, 2025 | 6.19 | 6.22 | 5.84 | 6.00 | 6.00 | -2.44% | 47,712 |
| Jun 26, 2025 | 5.96 | 6.17 | 5.85 | 6.15 | 6.15 | 2.50% | 41,706 |
| Jun 25, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -3.23% | 17,381 |
| Jun 24, 2025 | 6.00 | 6.41 | 5.99 | 6.20 | 6.20 | 3.16% | 44,358 |
| Jun 23, 2025 | 6.30 | 6.35 | 6.00 | 6.01 | 6.01 | -5.35% | 22,036 |
| Jun 20, 2025 | 6.74 | 6.74 | 6.32 | 6.35 | 6.35 | -5.79% | 13,196 |
| Jun 18, 2025 | 6.71 | 6.93 | 6.69 | 6.74 | 6.74 | -0.74% | 17,613 |
| Jun 17, 2025 | 6.80 | 6.95 | 6.70 | 6.79 | 6.79 | 0.15% | 28,944 |
| Jun 16, 2025 | 6.55 | 7.02 | 6.55 | 6.78 | 6.78 | 3.67% | 42,369 |
| Jun 13, 2025 | 6.24 | 6.66 | 6.24 | 6.54 | 6.54 | 3.32% | 25,754 |
| Jun 12, 2025 | 6.53 | 6.78 | 6.25 | 6.33 | 6.33 | -6.77% | 67,561 |
| Jun 11, 2025 | 6.81 | 7.39 | 6.51 | 6.79 | 6.79 | 0.59% | 132,757 |
| Jun 10, 2025 | 5.80 | 6.90 | 5.80 | 6.75 | 6.75 | 17.39% | 143,775 |
| Jun 9, 2025 | 5.61 | 5.76 | 5.52 | 5.75 | 5.75 | 3.23% | 31,859 |
| Jun 6, 2025 | 5.64 | 5.84 | 5.55 | 5.57 | 5.57 | -1.59% | 15,673 |
| Jun 5, 2025 | 5.62 | 5.69 | 5.50 | 5.66 | 5.66 | 2.54% | 20,711 |
| Jun 4, 2025 | 5.53 | 5.62 | 5.48 | 5.52 | 5.52 | 0.73% | 21,807 |
| Jun 3, 2025 | 5.55 | 5.77 | 5.46 | 5.48 | 5.48 | -0.18% | 61,754 |
| Jun 2, 2025 | 5.25 | 5.85 | 5.25 | 5.49 | 5.49 | 4.17% | 61,028 |