Hadron Energy, Inc. HDRN
0.58 USD +0.01 (+1.16%)
Regular-session close
0.56 -0.02 -3.55%
After hours · Nov 13, 6:03 PM ET
0.5555 Day range 0.6098
0.569 52-week range 10.73
- YTD
- -94.54%
- 1 year
- -94.52%
HDRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.59 | 0.61 | 0.56 | 0.58 | +0.01 | +1.12% | 36,766 |
| Nov 12, 2026 | 0.64 | 0.68 | 0.56 | 0.57 | -0.08 | -12.46% | 423,500 |
| Nov 11, 2026 | 0.71 | 0.73 | 0.65 | 0.65 | -0.06 | -8.45% | 51,500 |
| Nov 10, 2026 | 0.78 | 0.78 | 0.68 | 0.71 | +0.01 | +1.72% | 62,300 |
| Nov 9, 2026 | 0.67 | 0.72 | 0.65 | 0.70 | +0.02 | +3.41% | 36,900 |
| Nov 6, 2026 | 0.68 | 0.73 | 0.66 | 0.68 | 0.00 | 0.00% | 52,400 |
| Nov 5, 2026 | 0.70 | 0.74 | 0.66 | 0.68 | -0.04 | -5.33% | 106,500 |
| Nov 4, 2026 | 0.73 | 0.78 | 0.71 | 0.71 | 0.00 | -0.56% | 200,900 |
| Nov 3, 2026 | 0.67 | 0.77 | 0.65 | 0.72 | +0.06 | +8.64% | 334,500 |
| Nov 2, 2026 | 0.69 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 190,400 |
| Oct 30, 2026 | 0.68 | 0.72 | 0.61 | 0.66 | -0.04 | -5.71% | 81,200 |
| Oct 29, 2026 | 0.73 | 0.80 | 0.70 | 0.70 | -0.05 | -6.67% | 95,600 |
| Oct 28, 2026 | 0.81 | 0.85 | 0.73 | 0.75 | -0.01 | -1.32% | 54,400 |
| Oct 27, 2026 | 0.90 | 0.92 | 0.73 | 0.76 | -0.13 | -14.61% | 179,300 |
| Oct 26, 2026 | 0.82 | 0.94 | 0.78 | 0.89 | +0.14 | +18.67% | 499,000 |
| Oct 23, 2026 | 0.72 | 0.79 | 0.70 | 0.75 | +0.01 | +1.21% | 80,600 |
| Oct 22, 2026 | 0.72 | 0.79 | 0.61 | 0.74 | +0.04 | +5.86% | 164,600 |
| Oct 21, 2026 | 0.67 | 0.73 | 0.66 | 0.70 | +0.02 | +2.94% | 109,100 |
| Oct 20, 2026 | 0.65 | 0.73 | 0.65 | 0.68 | +0.03 | +4.29% | 82,200 |
| Oct 19, 2026 | 0.71 | 0.81 | 0.65 | 0.65 | -0.01 | -1.95% | 183,100 |
| Oct 16, 2026 | 0.67 | 0.70 | 0.65 | 0.67 | -0.01 | -1.04% | 29,000 |
| Oct 15, 2026 | 0.75 | 0.75 | 0.63 | 0.67 | -0.07 | -9.80% | 214,300 |
| Oct 14, 2026 | 0.76 | 0.78 | 0.70 | 0.75 | -0.04 | -4.49% | 73,600 |
| Oct 13, 2026 | 0.82 | 0.83 | 0.76 | 0.78 | -0.05 | -6.25% | 92,700 |
| Oct 12, 2026 | 1.08 | 1.10 | 0.76 | 0.83 | -0.24 | -22.24% | 438,500 |
| Oct 9, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | +0.02 | +1.90% | 33,500 |
| Oct 8, 2026 | 1.15 | 1.20 | 1.03 | 1.05 | -0.12 | -10.26% | 47,000 |
| Oct 7, 2026 | 1.25 | 1.26 | 1.15 | 1.17 | -0.08 | -6.40% | 40,700 |
| Oct 6, 2026 | 1.22 | 1.28 | 1.20 | 1.25 | +0.05 | +4.17% | 22,700 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | -0.04 | -3.23% | 44,300 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 0.00 | 0.00% | 37,900 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.21 | 1.24 | -0.07 | -5.34% | 26,300 |
| Sep 30, 2026 | 1.29 | 1.35 | 1.27 | 1.31 | +0.04 | +3.15% | 18,900 |
| Sep 29, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | -0.03 | -2.31% | 18,900 |
| Sep 28, 2026 | 1.38 | 1.45 | 1.25 | 1.30 | -0.07 | -5.11% | 105,700 |
| Sep 25, 2026 | 1.34 | 1.40 | 1.31 | 1.37 | +0.02 | +1.48% | 47,500 |
| Sep 24, 2026 | 1.38 | 1.51 | 1.31 | 1.35 | -0.05 | -3.57% | 81,000 |
| Sep 23, 2026 | 1.47 | 1.51 | 1.38 | 1.40 | -0.08 | -5.41% | 22,600 |
| Sep 22, 2026 | 1.49 | 1.52 | 1.41 | 1.48 | -0.01 | -0.67% | 146,900 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.42 | 1.49 | -0.23 | -13.37% | 197,100 |
| Sep 18, 2026 | 1.70 | 1.99 | 1.65 | 1.72 | +0.06 | +3.61% | 404,000 |
| Sep 17, 2026 | 1.63 | 1.72 | 1.60 | 1.66 | +0.05 | +3.11% | 28,000 |
| Sep 16, 2026 | 1.61 | 1.75 | 1.59 | 1.61 | 0.00 | 0.00% | 12,200 |
| Sep 15, 2026 | 1.64 | 1.75 | 1.61 | 1.61 | -0.02 | -1.23% | 112,700 |
| Sep 14, 2026 | 1.76 | 1.86 | 1.63 | 1.63 | -0.11 | -6.32% | 47,300 |
| Sep 11, 2026 | 1.85 | 1.89 | 1.73 | 1.74 | -0.14 | -7.45% | 38,300 |
| Sep 10, 2026 | 1.81 | 1.95 | 1.81 | 1.88 | -0.01 | -0.53% | 31,800 |
| Sep 9, 2026 | 1.81 | 1.91 | 1.74 | 1.89 | +0.03 | +1.61% | 82,700 |
| Sep 8, 2026 | 1.83 | 1.97 | 1.79 | 1.86 | +0.07 | +3.91% | 94,800 |
| Sep 4, 2026 | 1.88 | 1.93 | 1.70 | 1.79 | -0.04 | -2.19% | 157,900 |
| Sep 3, 2026 | 1.88 | 2.05 | 1.81 | 1.83 | -0.05 | -2.66% | 64,300 |
| Sep 2, 2026 | 2.13 | 2.14 | 1.84 | 1.88 | -0.11 | -5.53% | 58,100 |
| Sep 1, 2026 | 2.00 | 2.08 | 1.95 | 1.99 | +0.01 | +0.51% | 32,500 |
| Aug 31, 2026 | 1.95 | 2.06 | 1.91 | 1.98 | +0.01 | +0.51% | 83,700 |
| Aug 28, 2026 | 2.19 | 2.23 | 1.93 | 1.97 | -0.25 | -11.26% | 99,200 |
| Aug 27, 2026 | 2.28 | 2.67 | 2.17 | 2.22 | +0.09 | +4.23% | 174,500 |
| Aug 26, 2026 | 2.08 | 2.24 | 2.07 | 2.13 | +0.06 | +2.90% | 113,000 |
| Aug 25, 2026 | 1.89 | 2.10 | 1.88 | 2.07 | +0.19 | +10.11% | 138,100 |
| Aug 24, 2026 | 1.88 | 1.93 | 1.84 | 1.88 | +0.01 | +0.53% | 27,100 |
| Aug 21, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | +0.02 | +1.08% | 22,600 |
| Aug 20, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | +0.01 | +0.54% | 7,000 |
| Aug 19, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | +0.02 | +1.10% | 29,600 |
| Aug 18, 2026 | 1.83 | 1.89 | 1.81 | 1.82 | 0.00 | 0.00% | 27,600 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.80 | 1.82 | -0.07 | -3.70% | 49,800 |
| Aug 14, 2026 | 1.88 | 1.90 | 1.83 | 1.89 | +0.03 | +1.61% | 53,800 |
65 days, newest first. Daily bars as drawn on the HDRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.