Hadron Energy, Inc. HDRN
NASDAQ · United States · Producer Manufacturing
$1.25-0.06 (-4.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | -7.36% | $1.31 | $1.37 | $1.21 | 12.47K |
| 2026-09-30 | $1.31 | +3.15% | $1.29 | $1.35 | $1.27 | 18.90K |
| 2026-09-29 | $1.27 | -2.31% | $1.30 | $1.34 | $1.26 | 18.90K |
| 2026-09-28 | $1.30 | -5.11% | $1.38 | $1.45 | $1.25 | 105.70K |
| 2026-09-25 | $1.37 | +1.48% | $1.34 | $1.40 | $1.31 | 47.50K |
| 2026-09-24 | $1.35 | -3.57% | $1.38 | $1.51 | $1.31 | 81.00K |
| 2026-09-23 | $1.40 | -5.41% | $1.47 | $1.51 | $1.38 | 22.60K |
| 2026-09-22 | $1.48 | -0.67% | $1.49 | $1.52 | $1.41 | 146.90K |
| 2026-09-21 | $1.49 | -13.37% | $1.73 | $1.73 | $1.42 | 197.10K |
| 2026-09-18 | $1.72 | +3.61% | $1.70 | $1.99 | $1.65 | 404.00K |
| 2026-09-17 | $1.66 | +3.11% | $1.63 | $1.72 | $1.60 | 28.00K |
| 2026-09-16 | $1.61 | 0.00% | $1.61 | $1.75 | $1.59 | 12.20K |
| 2026-09-15 | $1.61 | -1.23% | $1.64 | $1.75 | $1.61 | 112.70K |
| 2026-09-14 | $1.63 | -6.05% | $1.76 | $1.86 | $1.63 | 47.30K |
| 2026-09-11 | $1.74 | -7.71% | $1.85 | $1.89 | $1.73 | 38.30K |
| 2026-09-10 | $1.88 | -0.53% | $1.81 | $1.95 | $1.81 | 31.80K |
| 2026-09-09 | $1.89 | +1.61% | $1.81 | $1.91 | $1.74 | 82.70K |
| 2026-09-08 | $1.86 | +3.91% | $1.83 | $1.97 | $1.79 | 94.80K |
| 2026-09-04 | $1.79 | -2.19% | $1.88 | $1.93 | $1.70 | 157.90K |
| 2026-09-03 | $1.83 | -2.66% | $1.88 | $2.05 | $1.81 | 64.30K |
| 2026-09-02 | $1.88 | -5.53% | $2.13 | $2.14 | $1.84 | 58.10K |
| 2026-09-01 | $1.99 | +0.51% | $2.00 | $2.08 | $1.95 | 32.50K |
| 2026-08-31 | $1.98 | +0.51% | $1.95 | $2.06 | $1.91 | 83.70K |
| 2026-08-28 | $1.97 | -11.26% | $2.19 | $2.23 | $1.93 | 99.20K |
| 2026-08-27 | $2.22 | +4.23% | $2.28 | $2.67 | $2.17 | 174.50K |
| 2026-08-26 | $2.13 | +2.90% | $2.08 | $2.24 | $2.07 | 113.00K |
| 2026-08-25 | $2.07 | +10.11% | $1.89 | $2.10 | $1.88 | 138.10K |
| 2026-08-24 | $1.88 | +0.53% | $1.88 | $1.93 | $1.84 | 27.10K |
| 2026-08-21 | $1.87 | +1.08% | $1.81 | $1.89 | $1.81 | 22.60K |
| 2026-08-20 | $1.85 | +0.54% | $1.85 | $1.87 | $1.84 | 7.00K |
| 2026-08-19 | $1.84 | +1.10% | $1.86 | $1.86 | $1.80 | 29.60K |
| 2026-08-18 | $1.82 | 0.00% | $1.83 | $1.89 | $1.81 | 27.60K |
| 2026-08-17 | $1.82 | -3.70% | $1.91 | $1.91 | $1.80 | 49.80K |
| 2026-08-14 | $1.89 | +1.61% | $1.88 | $1.90 | $1.83 | 53.80K |
| 2026-08-13 | $1.86 | -1.59% | $1.91 | $1.97 | $1.81 | 61.40K |
| 2026-08-12 | $1.89 | +2.72% | $1.92 | $2.04 | $1.86 | 126.00K |
| 2026-08-11 | $1.84 | +0.55% | $1.81 | $1.99 | $1.81 | 75.80K |
| 2026-08-10 | $1.83 | +6.40% | $1.80 | $1.99 | $1.73 | 157.50K |
| 2026-08-07 | $1.72 | +2.99% | $1.67 | $1.80 | $1.66 | 46.70K |
| 2026-08-06 | $1.67 | -0.60% | $1.71 | $1.71 | $1.65 | 30.50K |
| 2026-08-05 | $1.68 | +2.44% | $1.68 | $1.82 | $1.60 | 86.60K |
| 2026-08-04 | $1.64 | +11.56% | $1.47 | $1.64 | $1.47 | 78.40K |
| 2026-08-03 | $1.47 | -3.92% | $1.59 | $1.59 | $1.45 | 41.90K |
| 2026-07-31 | $1.53 | +1.32% | $1.50 | $1.54 | $1.48 | 72.50K |
| 2026-07-30 | $1.51 | -6.21% | $1.64 | $1.76 | $1.19 | 260.10K |
| 2026-07-29 | $1.61 | -0.62% | $1.65 | $1.66 | $1.59 | 40.20K |
| 2026-07-28 | $1.62 | -1.52% | $1.66 | $1.67 | $1.54 | 63.20K |
| 2026-07-27 | $1.64 | -3.52% | $1.75 | $1.80 | $1.61 | 90.50K |
| 2026-07-24 | $1.71 | -14.32% | $1.98 | $1.98 | $1.65 | 219.40K |
| 2026-07-23 | $1.99 | +2.05% | $1.96 | $2.04 | $1.94 | 39.40K |
| 2026-07-22 | $1.95 | -1.52% | $1.92 | $2.04 | $1.92 | 48.90K |
| 2026-07-21 | $1.98 | -1.00% | $2.02 | $2.04 | $1.97 | 62.50K |
| 2026-07-20 | $2.00 | 0.00% | $2.02 | $2.08 | $1.95 | 31.70K |
| 2026-07-17 | $2.00 | 0.00% | $1.99 | $2.02 | $1.91 | 40.40K |
| 2026-07-16 | $2.00 | +2.56% | $1.98 | $2.02 | $1.92 | 122.90K |
| 2026-07-15 | $1.95 | 0.00% | $1.94 | $1.97 | $1.75 | 87.00K |
| 2026-07-14 | $1.95 | 0.00% | $2.03 | $2.06 | $1.90 | 129.50K |
| 2026-07-13 | $1.95 | +0.26% | $2.01 | $2.02 | $1.88 | 84.90K |
| 2026-07-10 | $1.95 | +3.46% | $2.03 | $2.04 | $1.88 | 21.80K |
| 2026-07-09 | $1.88 | -2.08% | $1.91 | $2.09 | $1.85 | 33.70K |
| 2026-07-08 | $1.92 | -4.48% | $1.99 | $2.00 | $1.90 | 46.10K |
| 2026-07-07 | $2.01 | -2.90% | $2.03 | $2.09 | $1.96 | 36.40K |
| 2026-07-06 | $2.07 | +3.50% | $2.00 | $2.19 | $2.00 | 23.70K |
| 2026-07-02 | $2.00 | -5.66% | $2.16 | $2.29 | $2.00 | 36.90K |
| 2026-07-01 | $2.12 | +4.43% | $2.16 | $2.34 | $2.05 | 85.30K |
| 2026-06-30 | $2.03 | +6.84% | $1.95 | $2.10 | $1.91 | 80.70K |
| 2026-06-29 | $1.90 | +4.97% | $1.81 | $1.98 | $1.80 | 154.10K |
| 2026-06-26 | $1.81 | -5.24% | $1.86 | $1.89 | $1.71 | 77.90K |
| 2026-06-25 | $1.91 | -6.37% | $2.12 | $2.24 | $1.81 | 122.70K |
| 2026-06-24 | $2.04 | -3.32% | $2.15 | $2.34 | $2.01 | 71.60K |
| 2026-06-23 | $2.11 | -9.83% | $2.34 | $2.34 | $2.01 | 122.40K |
| 2026-06-22 | $2.34 | -9.30% | $2.56 | $2.63 | $2.25 | 120.00K |
| 2026-06-18 | $2.58 | -1.15% | $2.62 | $2.69 | $2.54 | 81.80K |
| 2026-06-17 | $2.61 | -0.76% | $2.68 | $2.75 | $2.57 | 200.90K |
| 2026-06-16 | $2.63 | -2.95% | $2.70 | $2.94 | $2.52 | 262.80K |
| 2026-06-15 | $2.71 | -0.91% | $2.97 | $2.97 | $2.70 | 115.80K |
| 2026-06-12 | $2.73 | -6.66% | $2.90 | $3.14 | $2.73 | 138.00K |
| 2026-06-11 | $2.93 | -0.34% | $2.91 | $3.21 | $2.90 | 111.00K |
| 2026-06-10 | $2.94 | +1.73% | $2.80 | $2.98 | $2.79 | 58.10K |
| 2026-06-09 | $2.89 | +0.35% | $2.90 | $2.99 | $2.71 | 95.10K |
| 2026-06-08 | $2.88 | +8.27% | $2.81 | $2.96 | $2.60 | 119.50K |
| 2026-06-05 | $2.66 | -8.28% | $2.92 | $2.92 | $2.58 | 111.40K |
| 2026-06-04 | $2.90 | +6.23% | $2.75 | $2.96 | $2.51 | 126.90K |
| 2026-06-03 | $2.73 | -6.83% | $2.94 | $3.02 | $2.63 | 173.00K |
| 2026-06-02 | $2.93 | -2.33% | $3.02 | $3.10 | $2.87 | 177.30K |
| 2026-06-01 | $3.00 | +0.67% | $2.98 | $3.24 | $2.62 | 385.60K |
| 2026-05-29 | $2.98 | -1.00% | $3.10 | $3.19 | $2.82 | 403.60K |
| 2026-05-28 | $3.01 | -24.75% | $3.88 | $3.89 | $2.96 | 503.90K |
| 2026-05-27 | $4.00 | -0.99% | $4.12 | $4.30 | $3.89 | 172.90K |
| 2026-05-26 | $4.04 | -21.71% | $4.85 | $5.40 | $3.45 | 419.50K |