HDRN | HADRON ENERGY | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

HADRON ENERGY (HDRN)

NASDAQ

$0.58+$0.01 (+2.50%)

Price as of Nov 13, 2026 1:09 PM EST

$40.4M
Market Cap
N/A
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-31.61%

Low Price$0.57

High Price$0.89
3 Months
-69.90%

Low Price$0.57

High Price$2.22
1 Year
N/A

Low Price$0.57

High Price$4.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.64	0.68	0.56	0.57	-12.51%	423,520
11/11/2026	0.71	0.73	0.65	0.65	-8.44%	51,521
11/10/2026	0.78	0.78	0.68	0.71	+1.76%	62,343
11/09/2026	0.67	0.72	0.65	0.70	+3.36%	36,960
11/09/2026	-$0.08 Earnings
11/06/2026	0.68	0.73	0.66	0.68	0.00%	54,056
11/05/2026	0.70	0.74	0.66	0.68	-5.33%	106,649
11/04/2026	0.73	0.78	0.71	0.71	-0.56%	201,126
11/03/2026	0.67	0.77	0.65	0.72	+8.59%	334,543
11/02/2026	0.69	0.75	0.65	0.66	+0.03%	191,000
10/30/2026	0.68	0.72	0.61	0.66	-5.71%	81,182
10/29/2026	0.73	0.80	0.70	0.70	-6.65%	101,046
10/28/2026	0.81	0.85	0.73	0.75	-1.32%	54,430
10/27/2026	0.90	0.92	0.73	0.76	-14.61%	179,483
10/26/2026	0.82	0.94	0.78	0.89	+18.67%	498,994
10/23/2026	0.72	0.79	0.70	0.75	+1.26%	80,637
10/22/2026	0.72	0.79	0.61	0.74	+5.81%	167,344
10/21/2026	0.67	0.73	0.66	0.70	+2.94%	109,122
10/20/2026	0.65	0.73	0.65	0.68	+4.34%	82,219
10/19/2026	0.71	0.81	0.65	0.65	-2.00%	183,432
10/16/2026	0.67	0.70	0.65	0.67	-1.04%	28,988
10/15/2026	0.75	0.75	0.63	0.67	-9.80%	214,566
10/14/2026	0.76	0.78	0.70	0.75	-4.47%	78,078
10/13/2026	0.82	0.83	0.76	0.78	-6.23%	95,091
10/12/2026	1.08	1.10	0.76	0.83	-22.27%	442,044
10/09/2026	1.08	1.10	1.04	1.07	+1.90%	33,520
10/08/2026	1.15	1.20	1.03	1.05	-10.26%	47,116
10/07/2026	1.25	1.27	1.15	1.17	-6.40%	41,750
10/06/2026	1.22	1.28	1.20	1.25	+4.17%	22,745
10/05/2026	1.24	1.26	1.20	1.20	-3.23%	44,967
10/02/2026	1.28	1.28	1.22	1.24	0.00%	37,887
10/01/2026	1.31	1.37	1.21	1.24	-5.34%	26,391
09/30/2026	1.29	1.35	1.27	1.31	+3.15%	18,964
09/29/2026	1.30	1.34	1.26	1.27	-2.31%	18,861
09/28/2026	1.38	1.45	1.25	1.30	-5.11%	105,704
09/25/2026	1.34	1.40	1.31	1.37	+1.48%	47,958
09/24/2026	1.38	1.51	1.31	1.35	-3.57%	81,179
09/23/2026	1.47	1.52	1.38	1.40	-5.41%	22,741
09/22/2026	1.49	1.52	1.41	1.48	-0.67%	147,000
09/21/2026	1.73	1.73	1.42	1.49	-13.37%	197,118
09/18/2026	1.70	1.99	1.65	1.72	+3.61%	403,978
09/17/2026	1.63	1.72	1.60	1.66	+3.11%	28,025
09/16/2026	1.61	1.75	1.59	1.61	0.00%	12,211
09/15/2026	1.64	1.75	1.61	1.61	-1.23%	112,688
09/14/2026	1.76	1.86	1.63	1.63	-6.05%	47,347
09/11/2026	1.85	1.89	1.73	1.74	-7.71%	38,330
09/10/2026	1.81	1.95	1.81	1.88	-0.53%	31,751
09/09/2026	1.81	1.92	1.74	1.89	+1.61%	82,805
09/08/2026	1.83	1.97	1.79	1.86	+3.91%	94,872
09/04/2026	1.88	1.94	1.70	1.79	-2.19%	158,134
09/03/2026	1.88	2.05	1.81	1.83	-2.66%	64,306
09/02/2026	2.13	2.14	1.84	1.88	-5.53%	58,285
09/01/2026	2.00	2.08	1.95	1.99	+0.51%	32,545
08/31/2026	1.95	2.06	1.91	1.98	+0.51%	83,738
08/28/2026	2.19	2.23	1.93	1.97	-11.26%	99,312
08/27/2026	2.28	2.67	2.17	2.22	+4.23%	174,555
08/26/2026	2.08	2.24	2.07	2.13	+2.90%	113,095
08/25/2026	1.89	2.10	1.89	2.07	+10.11%	138,211
08/24/2026	1.88	1.93	1.84	1.88	+0.53%	27,223
08/21/2026	1.81	1.89	1.81	1.87	+1.08%	22,568
08/20/2026	1.85	1.87	1.84	1.85	+0.54%	7,031
08/19/2026	1.86	1.86	1.80	1.84	+1.10%	29,622
08/18/2026	1.83	1.89	1.81	1.82	0.00%	27,692
08/17/2026	1.91	1.91	1.80	1.82	-3.70%	49,989
08/14/2026	1.88	1.90	1.83	1.89	+1.61%	53,841
08/13/2026	1.91	1.97	1.81	1.86	-1.59%	61,471
08/12/2026	1.92	2.04	1.86	1.89	+2.72%	126,035
08/12/2026	-$0.03 Earnings
08/11/2026	1.81	1.99	1.81	1.84	+0.55%	75,846
08/10/2026	1.80	1.99	1.73	1.83	+6.40%	157,505
08/07/2026	1.67	1.80	1.66	1.72	+2.99%	46,739
08/06/2026	1.71	1.71	1.65	1.67	-0.60%	30,517
08/05/2026	1.68	1.82	1.60	1.68	+2.44%	86,835
08/04/2026	1.47	1.64	1.47	1.64	+11.56%	78,414
08/03/2026	1.59	1.59	1.45	1.47	-3.92%	42,098
07/31/2026	1.50	1.54	1.48	1.53	+1.32%	72,618
07/30/2026	1.64	1.76	1.19	1.51	-6.21%	260,161
07/29/2026	1.65	1.66	1.59	1.61	-0.62%	40,239
07/28/2026	1.66	1.67	1.54	1.62	-1.52%	63,168
07/27/2026	1.75	1.80	1.61	1.65	-3.52%	90,560
07/24/2026	1.98	1.98	1.65	1.71	-14.32%	219,520
07/23/2026	1.96	2.04	1.94	1.99	+2.05%	39,365
07/22/2026	1.92	2.04	1.92	1.95	-1.52%	48,897
07/21/2026	2.02	2.04	1.97	1.98	-1.00%	62,483
07/20/2026	2.02	2.08	1.95	2.00	0.00%	31,737
07/17/2026	1.99	2.02	1.91	2.00	0.00%	40,440
07/16/2026	1.98	2.02	1.93	2.00	+2.56%	123,027
07/15/2026	1.94	1.97	1.75	1.95	0.00%	86,976
07/14/2026	2.03	2.06	1.90	1.95	0.00%	127,405
07/13/2026	2.01	2.02	1.88	1.95	+0.26%	85,075
07/10/2026	2.03	2.04	1.88	1.95	+3.46%	21,826
07/09/2026	1.91	2.09	1.85	1.88	-2.08%	33,719
07/08/2026	1.99	2.00	1.90	1.92	-4.48%	46,054
07/07/2026	2.03	2.09	1.96	2.01	-2.90%	36,508
07/06/2026	2.00	2.19	2.00	2.07	+3.50%	23,754
07/02/2026	2.16	2.29	2.00	2.00	-5.66%	36,905
07/01/2026	2.17	2.34	2.05	2.12	+4.43%	85,307
06/30/2026	1.95	2.10	1.91	2.03	+6.84%	81,105
06/29/2026	1.81	1.98	1.80	1.90	+4.97%	154,090
06/26/2026	1.86	1.89	1.71	1.81	-5.24%	78,116