Hadron Energy, Inc. (HDRN)
NASDAQ: HDRN · Real-Time Price · USD
1.790
-0.040 (-2.19%)
At close: Sep 4, 2026, 4:00 PM EDT
1.719
-0.071 (-3.99%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Hadron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,273 |
| Sep 1, 2026 | 2.00 | 2.08 | 1.95 | 1.99 | 1.99 | 0.51% | 32,543 |
| Aug 31, 2026 | 1.95 | 2.06 | 1.91 | 1.98 | 1.98 | 0.51% | 83,705 |
| Aug 28, 2026 | 2.19 | 2.23 | 1.93 | 1.97 | 1.97 | -11.26% | 99,242 |
| Aug 27, 2026 | 2.28 | 2.67 | 2.17 | 2.22 | 2.22 | 4.23% | 174,453 |
| 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% | 137,828 |
| 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 |
| Aug 5, 2026 | 1.68 | 1.82 | 1.60 | 1.68 | 1.68 | 2.44% | 86,835 |
| Aug 4, 2026 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 11.56% | 78,414 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.45 | 1.47 | 1.47 | -3.92% | 42,098 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 72,718 |
| Jul 30, 2026 | 1.64 | 1.76 | 1.19 | 1.51 | 1.51 | -6.21% | 260,161 |
| Jul 29, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -0.62% | 40,239 |
| Jul 28, 2026 | 1.66 | 1.67 | 1.54 | 1.62 | 1.62 | -1.52% | 63,168 |
| Jul 27, 2026 | 1.75 | 1.80 | 1.61 | 1.65 | 1.65 | -3.52% | 90,560 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.65 | 1.71 | 1.71 | -14.32% | 219,520 |
| Jul 23, 2026 | 1.96 | 2.04 | 1.94 | 1.99 | 1.99 | 2.05% | 39,365 |
| Jul 22, 2026 | 1.92 | 2.04 | 1.92 | 1.95 | 1.95 | -1.52% | 48,897 |
| Jul 21, 2026 | 2.02 | 2.04 | 1.97 | 1.98 | 1.98 | -1.00% | 62,483 |
| Jul 20, 2026 | 2.02 | 2.08 | 1.95 | 2.00 | 2.00 | - | 31,737 |
| Jul 17, 2026 | 1.99 | 2.02 | 1.91 | 2.00 | 2.00 | - | 40,440 |
| Jul 16, 2026 | 1.98 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 123,027 |
| Jul 15, 2026 | 1.94 | 1.97 | 1.75 | 1.95 | 1.95 | - | 86,976 |
| Jul 14, 2026 | 2.03 | 2.06 | 1.90 | 1.95 | 1.95 | - | 129,706 |
| Jul 13, 2026 | 2.01 | 2.02 | 1.88 | 1.95 | 1.95 | 0.26% | 85,075 |
| Jul 10, 2026 | 2.03 | 2.04 | 1.88 | 1.95 | 1.95 | 3.46% | 21,826 |
| Jul 9, 2026 | 1.91 | 2.09 | 1.85 | 1.88 | 1.88 | -2.08% | 33,719 |
| Jul 8, 2026 | 1.99 | 2.00 | 1.90 | 1.92 | 1.92 | -4.48% | 46,054 |
| Jul 7, 2026 | 2.03 | 2.09 | 1.96 | 2.01 | 2.01 | -2.90% | 36,508 |
| Jul 6, 2026 | 2.00 | 2.19 | 2.00 | 2.07 | 2.07 | 3.50% | 23,754 |
| Jul 2, 2026 | 2.16 | 2.29 | 2.00 | 2.00 | 2.00 | -5.66% | 36,905 |
| Jul 1, 2026 | 2.17 | 2.34 | 2.05 | 2.12 | 2.12 | 4.43% | 85,307 |
| Jun 30, 2026 | 1.95 | 2.10 | 1.91 | 2.03 | 2.03 | 6.84% | 81,105 |
| Jun 29, 2026 | 1.81 | 1.98 | 1.80 | 1.90 | 1.90 | 4.97% | 154,090 |
| Jun 26, 2026 | 1.86 | 1.89 | 1.71 | 1.81 | 1.81 | -5.24% | 78,116 |