Hadron Energy, Inc. (HDRN)
NASDAQ: HDRN · Real-Time Price · USD
0.6720
-0.0730 (-9.80%)
At close: Oct 15, 2026, 4:00 PM EDT
0.6400
-0.0320 (-4.76%)
After-hours: Oct 15, 2026, 7:20 PM EDT
Hadron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.75 | 0.75 | 0.63 | 0.67 | 0.67 | -9.80% | 214,523 |
| Oct 14, 2026 | 0.76 | 0.78 | 0.70 | 0.75 | 0.75 | -4.47% | 73,164 |
| Oct 13, 2026 | 0.82 | 0.83 | 0.76 | 0.78 | 0.78 | -6.23% | 92,566 |
| Oct 12, 2026 | 1.08 | 1.10 | 0.76 | 0.83 | 0.83 | -22.27% | 435,844 |
| Oct 9, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 33,474 |
| Oct 8, 2026 | 1.15 | 1.20 | 1.03 | 1.05 | 1.05 | -10.26% | 47,012 |
| Oct 7, 2026 | 1.25 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 40,647 |
| Oct 6, 2026 | 1.22 | 1.28 | 1.20 | 1.25 | 1.25 | 4.17% | 22,532 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 43,116 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | - | 37,737 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.21 | 1.24 | 1.24 | -5.34% | 26,257 |
| Sep 30, 2026 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 18,903 |
| Sep 29, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 18,861 |
| Sep 28, 2026 | 1.38 | 1.45 | 1.25 | 1.30 | 1.30 | -5.11% | 105,704 |
| Sep 25, 2026 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 1.48% | 47,958 |
| Sep 24, 2026 | 1.38 | 1.51 | 1.31 | 1.35 | 1.35 | -3.57% | 81,179 |
| Sep 23, 2026 | 1.47 | 1.52 | 1.38 | 1.40 | 1.40 | -5.41% | 22,741 |
| Sep 22, 2026 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -0.67% | 147,000 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.42 | 1.49 | 1.49 | -13.37% | 197,118 |
| Sep 18, 2026 | 1.70 | 1.99 | 1.65 | 1.72 | 1.72 | 3.61% | 403,978 |
| Sep 17, 2026 | 1.63 | 1.72 | 1.60 | 1.66 | 1.66 | 3.11% | 28,025 |
| Sep 16, 2026 | 1.61 | 1.75 | 1.59 | 1.61 | 1.61 | - | 12,211 |
| Sep 15, 2026 | 1.64 | 1.75 | 1.61 | 1.61 | 1.61 | -1.23% | 112,688 |
| Sep 14, 2026 | 1.76 | 1.86 | 1.63 | 1.63 | 1.63 | -6.05% | 47,347 |
| Sep 11, 2026 | 1.85 | 1.89 | 1.73 | 1.74 | 1.74 | -7.71% | 38,330 |
| Sep 10, 2026 | 1.81 | 1.95 | 1.81 | 1.88 | 1.88 | -0.53% | 31,751 |
| Sep 9, 2026 | 1.81 | 1.92 | 1.74 | 1.89 | 1.89 | 1.61% | 82,805 |
| Sep 8, 2026 | 1.83 | 1.97 | 1.79 | 1.86 | 1.86 | 3.91% | 94,872 |
| Sep 4, 2026 | 1.88 | 1.94 | 1.70 | 1.79 | 1.79 | -2.19% | 158,134 |
| Sep 3, 2026 | 1.88 | 2.05 | 1.81 | 1.83 | 1.83 | -2.66% | 64,306 |
| Sep 2, 2026 | 2.13 | 2.14 | 1.84 | 1.88 | 1.88 | -5.53% | 58,285 |
| Sep 1, 2026 | 2.00 | 2.08 | 1.95 | 1.99 | 1.99 | 0.51% | 32,545 |
| Aug 31, 2026 | 1.95 | 2.06 | 1.91 | 1.98 | 1.98 | 0.51% | 83,738 |
| Aug 28, 2026 | 2.19 | 2.23 | 1.93 | 1.97 | 1.97 | -11.26% | 99,312 |
| Aug 27, 2026 | 2.28 | 2.67 | 2.17 | 2.22 | 2.22 | 4.23% | 174,555 |
| Aug 26, 2026 | 2.08 | 2.24 | 2.07 | 2.13 | 2.13 | 2.90% | 113,095 |
| Aug 25, 2026 | 1.89 | 2.10 | 1.89 | 2.07 | 2.07 | 10.11% | 138,211 |
| Aug 24, 2026 | 1.88 | 1.93 | 1.84 | 1.88 | 1.88 | 0.53% | 27,223 |
| Aug 21, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | 1.08% | 22,568 |
| Aug 20, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 7,031 |
| Aug 19, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 29,622 |
| Aug 18, 2026 | 1.83 | 1.89 | 1.81 | 1.82 | 1.82 | - | 27,692 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.80 | 1.82 | 1.82 | -3.70% | 49,989 |
| Aug 14, 2026 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | 1.61% | 53,841 |
| Aug 13, 2026 | 1.91 | 1.97 | 1.81 | 1.86 | 1.86 | -1.59% | 61,471 |
| Aug 12, 2026 | 1.92 | 2.04 | 1.86 | 1.89 | 1.89 | 2.72% | 126,035 |
| Aug 11, 2026 | 1.81 | 1.99 | 1.81 | 1.84 | 1.84 | 0.55% | 75,846 |
| Aug 10, 2026 | 1.80 | 1.99 | 1.73 | 1.83 | 1.83 | 6.40% | 157,505 |
| Aug 7, 2026 | 1.67 | 1.80 | 1.66 | 1.72 | 1.72 | 2.99% | 46,739 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 30,517 |