Hadron Energy, Inc. (HDRN)
NASDAQ: HDRN · Real-Time Price · USD
1.705
-0.285 (-14.32%)
At close: Jul 24, 2026, 4:00 PM EDT
1.710
+0.005 (0.29%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Hadron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.98 | 1.98 | 1.65 | 1.71 | 1.71 | -14.32% | 219,393 |
| Jul 23, 2026 | 1.96 | 2.04 | 1.94 | 1.99 | 1.99 | 2.05% | 39,362 |
| 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% | 60,430 |
| Jul 20, 2026 | 2.02 | 2.08 | 1.95 | 2.00 | 2.00 | - | 31,736 |
| 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% | 122,817 |
| Jul 15, 2026 | 1.94 | 1.97 | 1.75 | 1.95 | 1.95 | - | 86,916 |
| Jul 14, 2026 | 2.03 | 2.06 | 1.90 | 1.95 | 1.95 | - | 129,403 |
| Jul 13, 2026 | 2.01 | 2.02 | 1.88 | 1.95 | 1.95 | 0.26% | 84,737 |
| 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% | 32,439 |
| 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% | 36,408 |
| Jul 6, 2026 | 2.00 | 2.19 | 2.00 | 2.07 | 2.07 | 3.50% | 23,734 |
| 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% | 82,624 |
| Jun 30, 2026 | 1.95 | 2.10 | 1.91 | 2.03 | 2.03 | 6.84% | 80,146 |
| Jun 29, 2026 | 1.81 | 1.98 | 1.80 | 1.90 | 1.90 | 4.97% | 152,305 |
| Jun 26, 2026 | 1.86 | 1.89 | 1.71 | 1.81 | 1.81 | -5.24% | 77,487 |
| Jun 25, 2026 | 2.12 | 2.24 | 1.81 | 1.91 | 1.91 | -6.37% | 122,766 |
| Jun 24, 2026 | 2.15 | 2.34 | 2.01 | 2.04 | 2.04 | -3.32% | 71,210 |
| Jun 23, 2026 | 2.34 | 2.34 | 2.01 | 2.11 | 2.11 | -9.83% | 121,877 |
| Jun 22, 2026 | 2.56 | 2.63 | 2.25 | 2.34 | 2.34 | -9.30% | 118,937 |
| Jun 18, 2026 | 2.62 | 2.69 | 2.54 | 2.58 | 2.58 | -1.15% | 81,231 |
| Jun 17, 2026 | 2.68 | 2.75 | 2.57 | 2.61 | 2.61 | -0.76% | 199,774 |
| Jun 16, 2026 | 2.70 | 2.94 | 2.52 | 2.63 | 2.63 | -2.95% | 262,771 |
| Jun 15, 2026 | 2.97 | 2.97 | 2.70 | 2.71 | 2.71 | -0.91% | 123,285 |
| Jun 12, 2026 | 2.90 | 3.14 | 2.74 | 2.74 | 2.74 | -6.66% | 138,249 |
| Jun 11, 2026 | 2.91 | 3.21 | 2.90 | 2.93 | 2.93 | -0.34% | 111,138 |
| Jun 10, 2026 | 2.80 | 2.98 | 2.79 | 2.94 | 2.94 | 1.73% | 58,148 |
| Jun 9, 2026 | 2.90 | 2.99 | 2.71 | 2.89 | 2.89 | 0.35% | 95,089 |
| Jun 8, 2026 | 2.81 | 2.96 | 2.60 | 2.88 | 2.88 | 8.27% | 119,800 |
| Jun 5, 2026 | 2.92 | 2.92 | 2.58 | 2.66 | 2.66 | -8.28% | 111,386 |
| Jun 4, 2026 | 2.75 | 2.96 | 2.51 | 2.90 | 2.90 | 6.23% | 126,941 |
| Jun 3, 2026 | 2.94 | 3.02 | 2.63 | 2.73 | 2.73 | -6.83% | 172,989 |
| Jun 2, 2026 | 3.02 | 3.10 | 2.87 | 2.93 | 2.93 | -2.33% | 177,287 |
| Jun 1, 2026 | 2.98 | 3.24 | 2.62 | 3.00 | 3.00 | 0.67% | 385,635 |
| May 29, 2026 | 3.10 | 3.19 | 2.82 | 2.98 | 2.98 | -1.00% | 409,393 |
| May 28, 2026 | 3.88 | 3.89 | 2.96 | 3.01 | 3.01 | -24.75% | 503,930 |
| May 27, 2026 | 4.12 | 4.30 | 3.89 | 4.00 | 4.00 | -0.99% | 176,915 |
| May 26, 2026 | 4.85 | 5.40 | 3.45 | 4.04 | 4.04 | -21.71% | 424,060 |
| May 22, 2026 | 5.07 | 5.48 | 4.85 | 5.16 | 5.16 | 0.19% | 152,884 |
| May 21, 2026 | 5.26 | 5.49 | 4.85 | 5.15 | 5.15 | -0.19% | 236,208 |
| May 20, 2026 | 4.84 | 5.35 | 4.84 | 5.16 | 5.16 | 6.39% | 79,480 |
| May 19, 2026 | 4.80 | 4.90 | 4.76 | 4.85 | 4.85 | 0.41% | 41,200 |
| May 18, 2026 | 4.87 | 4.90 | 4.70 | 4.83 | 4.83 | -0.21% | 12,044 |
| May 15, 2026 | 4.98 | 5.01 | 4.81 | 4.84 | 4.84 | -2.81% | 76,702 |
| May 14, 2026 | 5.43 | 5.50 | 4.92 | 4.98 | 4.98 | -11.23% | 137,623 |
| May 13, 2026 | 4.96 | 5.80 | 4.71 | 5.61 | 5.61 | 17.61% | 96,365 |