NASDAQ : HDRN
Hadron Energy, Inc. — Price history
United States
Last price 0.6601 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 47.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hadron Energy, Inc. (HDRN) closed at 0.6603 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6857 | 0.746 | 0.6501 | 0.6603 | 191,000 | +0.03% |
| 2026-10-30 | 0.68 | 0.722 | 0.6051 | 0.6601 | 81,182 | -5.71% |
| 2026-10-29 | 0.732 | 0.8044 | 0.7 | 0.7001 | 101,046 | -6.65% |
| 2026-10-28 | 0.81 | 0.85 | 0.7251 | 0.75 | 54,430 | -1.32% |
| 2026-10-27 | 0.9 | 0.9207 | 0.7299 | 0.76 | 179,483 | -14.61% |
| 2026-10-26 | 0.82 | 0.9367 | 0.776 | 0.89 | 498,994 | +18.67% |
| 2026-10-23 | 0.72 | 0.7933 | 0.7025 | 0.75 | 80,637 | +1.26% |
| 2026-10-22 | 0.72 | 0.7927 | 0.605 | 0.7407 | 167,344 | +5.81% |
| 2026-10-21 | 0.673 | 0.7311 | 0.6636 | 0.7 | 109,129 | +2.94% |
| 2026-10-20 | 0.65 | 0.73 | 0.65 | 0.68 | 82,219 | +4.34% |
| 2026-10-19 | 0.71 | 0.81 | 0.6501 | 0.6517 | 183,432 | -2.00% |
| 2026-10-16 | 0.6676 | 0.7 | 0.6545 | 0.665 | 28,988 | -1.04% |
| 2026-10-15 | 0.7455 | 0.7487 | 0.633 | 0.672 | 214,566 | -9.80% |
| 2026-10-14 | 0.76 | 0.7819 | 0.7 | 0.745 | 78,078 | -4.47% |
| 2026-10-13 | 0.8198 | 0.8301 | 0.7601 | 0.7799 | 94,857 | -6.23% |
| 2026-10-12 | 1.08 | 1.1 | 0.7599 | 0.8317 | 442,044 | -22.27% |
| 2026-10-09 | 1.08 | 1.1 | 1.04 | 1.07 | 33,520 | +1.90% |
| 2026-10-08 | 1.15 | 1.2 | 1.03 | 1.05 | 47,116 | -10.26% |
| 2026-10-07 | 1.25 | 1.265 | 1.15 | 1.17 | 41,750 | -6.40% |
| 2026-10-06 | 1.22 | 1.28 | 1.2 | 1.25 | 22,745 | +4.17% |
| 2026-10-05 | 1.24 | 1.26 | 1.2 | 1.2 | 44,967 | -3.23% |
| 2026-10-02 | 1.28 | 1.28 | 1.22 | 1.24 | 37,887 | +0.00% |
| 2026-10-01 | 1.31 | 1.365 | 1.214 | 1.24 | 26,391 | -5.34% |
| 2026-09-30 | 1.29 | 1.35 | 1.27 | 1.31 | 18,964 | +3.15% |
| 2026-09-29 | 1.3 | 1.34 | 1.26 | 1.27 | 18,861 | -2.31% |
| 2026-09-28 | 1.38 | 1.445 | 1.25 | 1.3 | 105,704 | -5.11% |
| 2026-09-25 | 1.34 | 1.4 | 1.31 | 1.37 | 47,958 | +1.48% |
| 2026-09-24 | 1.38 | 1.51 | 1.31 | 1.35 | 81,179 | -3.57% |
| 2026-09-23 | 1.47 | 1.515 | 1.38 | 1.4 | 22,741 | -5.41% |
| 2026-09-22 | 1.49 | 1.52 | 1.41 | 1.48 | 147,000 | -0.67% |
| 2026-09-21 | 1.73 | 1.73 | 1.42 | 1.49 | 197,118 | -13.37% |
| 2026-09-18 | 1.7 | 1.99 | 1.649 | 1.72 | 403,978 | +3.61% |
| 2026-09-17 | 1.63 | 1.722 | 1.6 | 1.66 | 28,025 | +3.11% |
| 2026-09-16 | 1.61 | 1.75 | 1.59 | 1.61 | 12,211 | +0.00% |
| 2026-09-15 | 1.64 | 1.75 | 1.61 | 1.61 | 112,688 | -1.23% |
| 2026-09-14 | 1.76 | 1.855 | 1.63 | 1.63 | 47,347 | -6.05% |
| 2026-09-11 | 1.85 | 1.89 | 1.73 | 1.735 | 38,330 | -7.71% |
| 2026-09-10 | 1.81 | 1.95 | 1.81 | 1.88 | 31,751 | -0.53% |
| 2026-09-09 | 1.81 | 1.915 | 1.74 | 1.89 | 82,805 | +1.61% |
| 2026-09-08 | 1.83 | 1.97 | 1.79 | 1.86 | 94,872 | +3.91% |
| 2026-09-04 | 1.88 | 1.935 | 1.7 | 1.79 | 158,134 | -2.19% |
| 2026-09-03 | 1.88 | 2.046 | 1.81 | 1.83 | 64,306 | -2.66% |
| 2026-09-02 | 2.13 | 2.14 | 1.84 | 1.88 | 58,285 | -5.53% |
| 2026-09-01 | 2 | 2.075 | 1.95 | 1.99 | 32,544 | +0.51% |
| 2026-08-31 | 1.95 | 2.055 | 1.91 | 1.98 | 83,738 | +0.51% |
| 2026-08-28 | 2.19 | 2.226 | 1.93 | 1.97 | 99,312 | -11.26% |
| 2026-08-27 | 2.28 | 2.67 | 2.17 | 2.22 | 174,555 | +4.23% |
| 2026-08-26 | 2.08 | 2.24 | 2.07 | 2.13 | 113,095 | +2.90% |
| 2026-08-25 | 1.89 | 2.1 | 1.885 | 2.07 | 138,211 | +10.11% |
| 2026-08-24 | 1.88 | 1.93 | 1.841 | 1.88 | 27,223 | +0.53% |
| 2026-08-21 | 1.812 | 1.89 | 1.812 | 1.87 | 22,568 | +1.08% |
| 2026-08-20 | 1.85 | 1.873 | 1.84 | 1.85 | 7,031 | +0.54% |
| 2026-08-19 | 1.86 | 1.86 | 1.8 | 1.84 | 29,622 | +1.10% |
| 2026-08-18 | 1.83 | 1.888 | 1.81 | 1.82 | 27,692 | +0.00% |
| 2026-08-17 | 1.91 | 1.91 | 1.8 | 1.82 | 49,989 | -3.70% |
| 2026-08-14 | 1.88 | 1.9 | 1.83 | 1.89 | 53,841 | +1.61% |
| 2026-08-13 | 1.91 | 1.973 | 1.81 | 1.86 | 61,471 | -1.59% |
| 2026-08-12 | 1.92 | 2.04 | 1.86 | 1.89 | 126,035 | +2.72% |
| 2026-08-11 | 1.81 | 1.99 | 1.81 | 1.84 | 75,846 | +0.55% |
| 2026-08-10 | 1.8 | 1.99 | 1.726 | 1.83 | 157,505 | +6.40% |
| 2026-08-07 | 1.67 | 1.8 | 1.66 | 1.72 | 46,739 | +2.99% |
| 2026-08-06 | 1.71 | 1.71 | 1.65 | 1.67 | 30,517 | -0.60% |
| 2026-08-05 | 1.68 | 1.82 | 1.6 | 1.68 | 86,835 | +2.44% |
| 2026-08-04 | 1.47 | 1.64 | 1.47 | 1.64 | 78,414 | +11.56% |
| 2026-08-03 | 1.59 | 1.59 | 1.45 | 1.47 | 42,098 | -3.92% |
| 2026-07-31 | 1.5 | 1.54 | 1.48 | 1.53 | 72,718 | +1.32% |
| 2026-07-30 | 1.64 | 1.76 | 1.19 | 1.51 | 260,160 | -6.21% |
| 2026-07-29 | 1.65 | 1.66 | 1.585 | 1.61 | 40,239 | -0.62% |
| 2026-07-28 | 1.66 | 1.67 | 1.54 | 1.62 | 63,168 | -1.52% |
| 2026-07-27 | 1.75 | 1.8 | 1.61 | 1.645 | 90,560 | -3.52% |
| 2026-07-24 | 1.98 | 1.98 | 1.65 | 1.705 | 219,520 | -14.32% |
| 2026-07-23 | 1.96 | 2.04 | 1.94 | 1.99 | 39,365 | +2.05% |
| 2026-07-22 | 1.92 | 2.04 | 1.92 | 1.95 | 48,897 | -1.52% |
| 2026-07-21 | 2.02 | 2.04 | 1.97 | 1.98 | 62,483 | -1.00% |
| 2026-07-20 | 2.02 | 2.075 | 1.95 | 2 | 31,737 | +0.00% |
| 2026-07-17 | 1.99 | 2.02 | 1.91 | 2 | 40,440 | +0.00% |
| 2026-07-16 | 1.98 | 2.02 | 1.925 | 2 | 123,027 | +2.56% |
| 2026-07-15 | 1.94 | 1.965 | 1.75 | 1.95 | 86,976 | +0.00% |
| 2026-07-14 | 2.03 | 2.064 | 1.9 | 1.95 | 129,706 | +0.00% |
| 2026-07-13 | 2.01 | 2.02 | 1.88 | 1.95 | 85,075 | +0.26% |
| 2026-07-10 | 2.03 | 2.04 | 1.88 | 1.945 | 21,826 | +3.46% |
| 2026-07-09 | 1.91 | 2.088 | 1.85 | 1.88 | 33,719 | -2.08% |
| 2026-07-08 | 1.99 | 2 | 1.9 | 1.92 | 46,054 | -4.48% |
| 2026-07-07 | 2.03 | 2.089 | 1.96 | 2.01 | 36,508 | -2.90% |
| 2026-07-06 | 2 | 2.19 | 2 | 2.07 | 23,754 | +3.50% |
| 2026-07-02 | 2.16 | 2.29 | 2 | 2 | 36,905 | -5.66% |
| 2026-07-01 | 2.165 | 2.34 | 2.05 | 2.12 | 85,307 | +4.43% |
| 2026-06-30 | 1.95 | 2.1 | 1.91 | 2.03 | 81,105 | +6.84% |
| 2026-06-29 | 1.81 | 1.977 | 1.8 | 1.9 | 154,090 | +4.97% |
| 2026-06-26 | 1.86 | 1.89 | 1.71 | 1.81 | 78,116 | -5.24% |
| 2026-06-25 | 2.12 | 2.24 | 1.81 | 1.91 | 122,766 | -6.37% |
| 2026-06-24 | 2.15 | 2.34 | 2.01 | 2.04 | 71,729 | -3.32% |
| 2026-06-23 | 2.34 | 2.34 | 2.01 | 2.11 | 122,445 | -9.83% |
| 2026-06-22 | 2.56 | 2.625 | 2.25 | 2.34 | 119,976 | -9.30% |
| 2026-06-18 | 2.62 | 2.689 | 2.54 | 2.58 | 81,882 | -1.15% |
| 2026-06-17 | 2.68 | 2.75 | 2.57 | 2.61 | 200,936 | -0.76% |
| 2026-06-16 | 2.7 | 2.94 | 2.52 | 2.63 | 262,771 | -2.95% |
| 2026-06-15 | 2.97 | 2.97 | 2.7 | 2.71 | 123,285 | -0.91% |
| 2026-06-12 | 2.9 | 3.14 | 2.735 | 2.735 | 138,249 | -6.66% |
| 2026-06-11 | 2.91 | 3.21 | 2.9 | 2.93 | 111,138 | -0.34% |
| 2026-06-10 | 2.8 | 2.98 | 2.79 | 2.94 | 58,148 | +1.73% |
| 2026-06-09 | 2.9 | 2.99 | 2.711 | 2.89 | 95,089 | +0.35% |
| 2026-06-08 | 2.81 | 2.96 | 2.6 | 2.88 | 119,800 | +8.27% |
| 2026-06-05 | 2.92 | 2.92 | 2.58 | 2.66 | 111,386 | -8.28% |
| 2026-06-04 | 2.75 | 2.96 | 2.51 | 2.9 | 126,941 | +6.23% |
| 2026-06-03 | 2.94 | 3.02 | 2.625 | 2.73 | 172,989 | -6.83% |
| 2026-06-02 | 3.02 | 3.1 | 2.87 | 2.93 | 177,287 | -2.33% |
| 2026-06-01 | 2.98 | 3.24 | 2.62 | 3 | 385,635 | +0.67% |
| 2026-05-29 | 3.1 | 3.19 | 2.82 | 2.98 | 409,393 | -1.00% |
| 2026-05-28 | 3.88 | 3.887 | 2.96 | 3.01 | 503,930 | -24.75% |
| 2026-05-27 | 4.12 | 4.3 | 3.89 | 4 | 176,915 | -0.99% |
| 2026-05-26 | 4.847 | 5.4 | 3.45 | 4.04 | 424,060 | -21.71% |
| 2026-05-22 | 5.07 | 5.48 | 4.85 | 5.16 | 152,884 | +0.19% |
| 2026-05-21 | 5.26 | 5.49 | 4.85 | 5.15 | 236,208 | -0.19% |
| 2026-05-20 | 4.84 | 5.35 | 4.84 | 5.16 | 79,480 | +6.39% |
| 2026-05-19 | 4.8 | 4.9 | 4.76 | 4.85 | 41,200 | +0.41% |
| 2026-05-18 | 4.87 | 4.9 | 4.7 | 4.83 | 12,044 | -0.21% |
| 2026-05-15 | 4.98 | 5.01 | 4.81 | 4.84 | 76,702 | -2.81% |
| 2026-05-14 | 5.43 | 5.5 | 4.92 | 4.98 | 137,623 | -11.23% |
| 2026-05-13 | 4.96 | 5.8 | 4.71 | 5.61 | 96,365 | +17.61% |