Hadron Energy, Inc. (HDRN)
NASDAQ: HDRN · Real-Time Price · USD
1.370
+0.020 (1.48%)
At close: Sep 25, 2026, 4:00 PM EDT
1.350
-0.020 (-1.46%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Hadron Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.34 | 1.40 | 1.31 | 1.36 | - | 0.37% | 38,522 |
| 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% | 22,632 |
| Sep 22, 2026 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -0.67% | 146,477 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.42 | 1.49 | 1.49 | -13.37% | 197,087 |
| Sep 18, 2026 | 1.70 | 1.99 | 1.65 | 1.72 | 1.72 | 3.61% | 403,977 |
| Sep 17, 2026 | 1.63 | 1.72 | 1.60 | 1.66 | 1.66 | 3.11% | 28,021 |
| Sep 16, 2026 | 1.61 | 1.75 | 1.59 | 1.61 | 1.61 | - | 12,210 |
| Sep 15, 2026 | 1.64 | 1.75 | 1.61 | 1.61 | 1.61 | -1.23% | 112,686 |
| Sep 14, 2026 | 1.76 | 1.86 | 1.63 | 1.63 | 1.63 | -6.05% | 47,316 |
| 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% | 82,550 |
| Sep 8, 2026 | 1.83 | 1.97 | 1.79 | 1.86 | 1.86 | 3.91% | 94,760 |
| 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 |