Hadron Energy, Inc. (HDRN)
NASDAQ: HDRN · Real-Time Price · USD
4.040
-1.120 (-21.71%)
At close: May 26, 2026, 4:00 PM EDT
4.010
-0.030 (-0.74%)
After-hours: May 26, 2026, 6:57 PM EDT
Hadron Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5.50 | 5.55 | 4.17 | 4.77 | 4.77 | -13.59% | 79,929 |
| May 11, 2026 | 5.88 | 6.25 | 5.46 | 5.52 | 5.52 | -4.83% | 40,679 |
| May 8, 2026 | 6.57 | 7.00 | 5.72 | 5.80 | 5.80 | -13.95% | 78,291 |
| May 7, 2026 | 7.48 | 7.50 | 6.61 | 6.74 | 6.74 | -3.71% | 50,347 |
| May 6, 2026 | 9.32 | 9.33 | 6.93 | 7.00 | 7.00 | -15.87% | 85,432 |
| May 5, 2026 | 10.60 | 10.62 | 8.18 | 8.32 | 8.32 | -22.32% | 54,355 |
| May 4, 2026 | 10.68 | 10.74 | 10.65 | 10.71 | 10.71 | 0.09% | 1,754,171 |
| May 1, 2026 | 10.73 | 10.74 | 10.68 | 10.70 | 10.70 | -0.28% | 17,955 |
| Apr 30, 2026 | 10.74 | 10.75 | 10.67 | 10.73 | 10.73 | 0.47% | 114,313 |
| Apr 29, 2026 | 10.71 | 10.73 | 10.68 | 10.68 | 10.68 | - | 15,416 |
| Apr 28, 2026 | 10.67 | 10.74 | 10.67 | 10.68 | 10.68 | 0.09% | 41,607 |
| Apr 27, 2026 | 10.67 | 10.69 | 10.67 | 10.67 | 10.67 | -0.19% | 3,187 |
| Apr 24, 2026 | 10.69 | 10.71 | 10.68 | 10.69 | 10.69 | -0.19% | 3,620 |
| Apr 23, 2026 | 10.70 | 10.72 | 10.68 | 10.71 | 10.71 | 0.09% | 7,949 |
| Apr 22, 2026 | 10.71 | 10.71 | 10.67 | 10.70 | 10.70 | - | 298,139 |
| Apr 21, 2026 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | 0.19% | 432,033 |
| Apr 20, 2026 | 10.68 | 10.68 | 10.66 | 10.68 | 10.68 | - | 79,275 |
| Apr 17, 2026 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | -0.09% | 8,759 |
| Apr 16, 2026 | 10.70 | 10.71 | 10.68 | 10.69 | 10.69 | 0.28% | 125,877 |
| Apr 15, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.19% | 216,278 |
| Apr 14, 2026 | 10.63 | 10.68 | 10.63 | 10.68 | 10.68 | - | 8,338 |
| Apr 13, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.19% | 6,296 |
| Apr 10, 2026 | 10.70 | 10.70 | 10.65 | 10.66 | 10.66 | - | 17,861 |
| Apr 9, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.05% | 1,099 |
| Apr 8, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | - | 6,786 |
| Apr 7, 2026 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 0.05% | 31,946 |
| Apr 6, 2026 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 0.09% | 1,389 |
| Apr 2, 2026 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | - | 13,676 |
| Apr 1, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.09% | 4,269 |
| Mar 31, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 12,644 |
| Mar 30, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | -0.05% | 128,238 |
| Mar 27, 2026 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 0.05% | 187,949 |
| Mar 26, 2026 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | -0.19% | 133,795 |
| Mar 25, 2026 | 10.65 | 10.67 | 10.64 | 10.66 | 10.66 | 0.09% | 9,249 |
| Mar 24, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | - | 48,919 |
| Mar 23, 2026 | 10.65 | 10.66 | 10.63 | 10.65 | 10.65 | -0.05% | 2,571,574 |
| Mar 20, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.05% | 2,300 |
| Mar 19, 2026 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.09% | 8,503 |
| Mar 18, 2026 | 10.64 | 10.68 | 10.64 | 10.66 | 10.66 | 0.19% | 142,332 |
| Mar 17, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.09% | 107,445 |
| Mar 16, 2026 | 10.62 | 10.63 | 10.61 | 10.63 | 10.63 | - | 15,036 |
| Mar 13, 2026 | 10.63 | 10.63 | 10.61 | 10.63 | 10.63 | - | 30,535 |