HDRN
Hadron Energy, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:57:20 PM EDT
1.24USD-2.362%(-0.03)17,287
1.0300Bid1.2500Ask0.2200SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
1.25USD+0.806%(+0.01)
HDRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 0.000% | 37,887 | 0.000% |
| 2026-10-01 | 1.3100 | 1.3650 | 1.2136 | 1.2400 | -5.344% | 26,391 | 0.000% |
| 2026-09-30 | 1.2900 | 1.3499 | 1.2700 | 1.3100 | +3.150% | 18,965 | -5.344% |
| 2026-09-29 | 1.3000 | 1.3400 | 1.2600 | 1.2700 | -2.308% | 18,861 | -2.362% |
| 2026-09-28 | 1.3800 | 1.4454 | 1.2500 | 1.3000 | -5.109% | 105,704 | -4.615% |
| 2026-09-25 | 1.3400 | 1.4000 | 1.3101 | 1.3700 | +1.481% | 47,959 | -9.489% |
| 2026-09-24 | 1.3800 | 1.5100 | 1.3100 | 1.3500 | -3.571% | 81,180 | -8.148% |
| 2026-09-23 | 1.4700 | 1.5150 | 1.3800 | 1.4000 | -5.405% | 22,742 | -11.429% |
| 2026-09-22 | 1.4900 | 1.5200 | 1.4100 | 1.4800 | -0.671% | 147,000 | -16.216% |
| 2026-09-21 | 1.7300 | 1.7300 | 1.4200 | 1.4900 | -13.372% | 197,118 | -16.779% |
| 2026-09-18 | 1.7000 | 1.9900 | 1.6494 | 1.7200 | +3.614% | 403,978 | -27.907% |
| 2026-09-17 | 1.6300 | 1.7220 | 1.6000 | 1.6600 | +3.106% | 28,025 | -25.301% |
| 2026-09-16 | 1.6100 | 1.7500 | 1.5900 | 1.6100 | 0.000% | 12,212 | -22.981% |
| 2026-09-15 | 1.6400 | 1.7499 | 1.6100 | 1.6100 | -1.227% | 112,688 | -22.981% |
| 2026-09-14 | 1.7600 | 1.8550 | 1.6300 | 1.6300 | -6.052% | 47,348 | -23.926% |
| 2026-09-11 | 1.8500 | 1.8900 | 1.7300 | 1.7350 | -7.713% | 38,331 | -28.530% |
| 2026-09-10 | 1.8100 | 1.9500 | 1.8100 | 1.8800 | -0.529% | 31,751 | -34.043% |
| 2026-09-09 | 1.8100 | 1.9150 | 1.7400 | 1.8900 | +1.613% | 82,806 | -34.392% |
| 2026-09-08 | 1.8300 | 1.9700 | 1.7900 | 1.8600 | +3.911% | 94,873 | -33.333% |
| 2026-09-04 | 1.8800 | 1.9350 | 1.7000 | 1.7900 | -2.186% | 158,135 | -30.726% |
| 2026-09-03 | 1.8800 | 2.0464 | 1.8100 | 1.8300 | -2.660% | 64,307 | -32.240% |
| 2026-09-02 | 2.1300 | 2.1399 | 1.8400 | 1.8800 | -5.528% | 58,285 | -34.043% |
| 2026-09-01 | 2.0000 | 2.0750 | 1.9500 | 1.9900 | +0.505% | 32,545 | -37.688% |
| 2026-08-31 | 1.9500 | 2.0550 | 1.9100 | 1.9800 | +0.508% | 83,739 | -37.374% |
| 2026-08-28 | 2.1900 | 2.2258 | 1.9300 | 1.9700 | -11.261% | 99,313 | -37.056% |
| 2026-08-27 | 2.2800 | 2.6699 | 2.1700 | 2.2200 | +4.225% | 174,555 | -44.144% |
| 2026-08-26 | 2.0800 | 2.2400 | 2.0700 | 2.1300 | +2.899% | 113,096 | -41.784% |
| 2026-08-25 | 1.8900 | 2.1000 | 1.8850 | 2.0700 | +10.106% | 138,211 | -40.097% |
| 2026-08-24 | 1.8800 | 1.9300 | 1.8410 | 1.8800 | +0.535% | 27,223 | -34.043% |
| 2026-08-21 | 1.8120 | 1.8900 | 1.8120 | 1.8700 | +1.081% | 22,568 | -33.690% |
| 2026-08-20 | 1.8500 | 1.8728 | 1.8400 | 1.8500 | +0.543% | 7,031 | -32.973% |
| 2026-08-19 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | +1.099% | 29,623 | -32.609% |
| 2026-08-18 | 1.8300 | 1.8877 | 1.8100 | 1.8200 | 0.000% | 27,693 | -31.868% |
| 2026-08-17 | 1.9100 | 1.9100 | 1.8000 | 1.8200 | -3.704% | 49,990 | -31.868% |
| 2026-08-14 | 1.8800 | 1.9000 | 1.8300 | 1.8900 | +1.613% | 53,841 | -34.392% |
| 2026-08-13 | 1.9100 | 1.9729 | 1.8100 | 1.8600 | -1.587% | 61,472 | -33.333% |
| 2026-08-12 | 1.9200 | 2.0400 | 1.8600 | 1.8900 | +2.717% | 126,035 | -34.392% |
| 2026-08-11 | 1.8100 | 1.9900 | 1.8100 | 1.8400 | +0.546% | 75,846 | -32.609% |
| 2026-08-10 | 1.8000 | 1.9900 | 1.7259 | 1.8300 | +6.395% | 157,505 | -32.240% |
| 2026-08-07 | 1.6700 | 1.8000 | 1.6600 | 1.7200 | +2.994% | 46,739 | -27.907% |
| 2026-08-06 | 1.7100 | 1.7100 | 1.6500 | 1.6700 | -0.595% | 30,517 | -25.749% |
| 2026-08-05 | 1.6800 | 1.8200 | 1.6000 | 1.6800 | +2.439% | 86,836 | -26.190% |
| 2026-08-04 | 1.4700 | 1.6400 | 1.4700 | 1.6400 | +11.565% | 78,415 | -24.390% |
| 2026-08-03 | 1.5900 | 1.5900 | 1.4500 | 1.4700 | -3.922% | 42,099 | -15.646% |
| 2026-07-31 | 1.5000 | 1.5400 | 1.4800 | 1.5300 | +1.325% | 72,719 | -18.954% |
| 2026-07-30 | 1.6400 | 1.7600 | 1.1900 | 1.5100 | -6.211% | 260,161 | -17.881% |
| 2026-07-29 | 1.6500 | 1.6600 | 1.5851 | 1.6100 | -0.617% | 40,240 | -22.981% |
| 2026-07-28 | 1.6600 | 1.6700 | 1.5400 | 1.6200 | -1.520% | 63,168 | -23.457% |
| 2026-07-27 | 1.7500 | 1.8000 | 1.6101 | 1.6450 | -3.519% | 90,560 | -24.620% |
| 2026-07-24 | 1.9800 | 1.9800 | 1.6500 | 1.7050 | -14.322% | 219,521 | -27.273% |
| 2026-07-23 | 1.9600 | 2.0400 | 1.9400 | 1.9900 | +2.051% | 39,366 | -37.688% |
| 2026-07-22 | 1.9200 | 2.0400 | 1.9200 | 1.9500 | -1.515% | 48,898 | -36.410% |
| 2026-07-21 | 2.0200 | 2.0400 | 1.9700 | 1.9800 | -1.000% | 62,484 | -37.374% |
| 2026-07-20 | 2.0200 | 2.0750 | 1.9500 | 2.0000 | 0.000% | 31,738 | -38.000% |
| 2026-07-17 | 1.9900 | 2.0200 | 1.9100 | 2.0000 | 0.000% | 40,441 | -38.000% |
| 2026-07-16 | 1.9800 | 2.0200 | 1.9250 | 2.0000 | +2.564% | 123,027 | -38.000% |
| 2026-07-15 | 1.9400 | 1.9650 | 1.7500 | 1.9500 | 0.000% | 86,976 | -36.410% |
| 2026-07-14 | 2.0300 | 2.0641 | 1.9000 | 1.9500 | 0.000% | 127,406 | -36.410% |
| 2026-07-13 | 2.0100 | 2.0200 | 1.8800 | 1.9500 | +0.257% | 85,075 | -36.410% |
| 2026-07-10 | 2.0300 | 2.0400 | 1.8800 | 1.9450 | +3.457% | 21,826 | -36.247% |
| 2026-07-09 | 1.9100 | 2.0880 | 1.8500 | 1.8800 | -2.083% | 33,719 | -34.043% |
| 2026-07-08 | 1.9900 | 2.0000 | 1.9000 | 1.9200 | -4.478% | 46,054 | -35.417% |
| 2026-07-07 | 2.0300 | 2.0888 | 1.9600 | 2.0100 | -2.899% | 36,508 | -38.308% |
| 2026-07-06 | 2.0000 | 2.1900 | 2.0000 | 2.0700 | +3.500% | 23,755 | -40.097% |
| 2026-07-02 | 2.1600 | 2.2900 | 2.0000 | 2.0000 | -5.660% | 36,905 | -38.000% |
| 2026-07-01 | 2.1650 | 2.3400 | 2.0500 | 2.1200 | +4.433% | 85,308 | -41.509% |
| 2026-06-30 | 1.9500 | 2.1000 | 1.9100 | 2.0300 | +6.842% | 81,106 | -38.916% |
| 2026-06-29 | 1.8100 | 1.9771 | 1.8001 | 1.9000 | +4.972% | 154,090 | -34.737% |
| 2026-06-26 | 1.8600 | 1.8900 | 1.7100 | 1.8100 | -5.236% | 78,117 | -31.492% |
| 2026-06-25 | 2.1200 | 2.2399 | 1.8100 | 1.9100 | -6.373% | 122,766 | -35.079% |
| 2026-06-24 | 2.1500 | 2.3399 | 2.0100 | 2.0400 | -3.318% | 71,730 | -39.216% |
| 2026-06-23 | 2.3400 | 2.3400 | 2.0100 | 2.1100 | -9.829% | 122,446 | -41.232% |
| 2026-06-22 | 2.5600 | 2.6254 | 2.2500 | 2.3400 | -9.302% | 119,977 | -47.009% |
| 2026-06-18 | 2.6200 | 2.6889 | 2.5400 | 2.5800 | -1.149% | 81,883 | -51.938% |
| 2026-06-17 | 2.6800 | 2.7500 | 2.5700 | 2.6100 | -0.760% | 200,937 | -52.490% |
| 2026-06-16 | 2.7000 | 2.9400 | 2.5201 | 2.6300 | -2.952% | 262,771 | -52.852% |
| 2026-06-15 | 2.9700 | 2.9700 | 2.7000 | 2.7100 | -0.914% | 123,286 | -54.244% |
| 2026-06-12 | 2.9000 | 3.1399 | 2.7350 | 2.7350 | -6.655% | 138,250 | -54.662% |
| 2026-06-11 | 2.9100 | 3.2100 | 2.9000 | 2.9300 | -0.340% | 111,139 | -57.679% |
| 2026-06-10 | 2.8000 | 2.9800 | 2.7900 | 2.9400 | +1.730% | 58,149 | -57.823% |
| 2026-06-09 | 2.9000 | 2.9900 | 2.7105 | 2.8900 | +0.347% | 95,089 | -57.093% |
| 2026-06-08 | 2.8100 | 2.9600 | 2.6003 | 2.8800 | +8.271% | 119,800 | -56.944% |
| 2026-06-05 | 2.9200 | 2.9200 | 2.5800 | 2.6600 | -8.276% | 111,386 | -53.383% |
| 2026-06-04 | 2.7500 | 2.9600 | 2.5100 | 2.9000 | +6.227% | 126,941 | -57.241% |
| 2026-06-03 | 2.9400 | 3.0200 | 2.6250 | 2.7300 | -6.826% | 172,989 | -54.579% |
| 2026-06-02 | 3.0200 | 3.1000 | 2.8700 | 2.9300 | -2.333% | 177,288 | -57.679% |
| 2026-06-01 | 2.9800 | 3.2400 | 2.6200 | 3.0000 | +0.671% | 385,636 | -58.667% |
| 2026-05-29 | 3.1000 | 3.1899 | 2.8200 | 2.9800 | -0.997% | 409,393 | -58.389% |
| 2026-05-28 | 3.8800 | 3.8873 | 2.9600 | 3.0100 | -24.750% | 503,930 | -58.804% |
| 2026-05-27 | 4.1200 | 4.2999 | 3.8900 | 4.0000 | -0.990% | 176,916 | -69.000% |
| 2026-05-26 | 4.8466 | 5.4000 | 3.4500 | 4.0400 | 0.000% | 424,061 | -69.307% |