MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDRN — Hadron Energy, Inc. Common Stock
NasdaqHadron Energy, Inc. Common Stock
$1.24
+0.00(+0.00%)
- O
- 1.28
- H
- 1.28
- L
- 1.22
- V
- 37.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.24
Period Return-87.77%
Period High$12.50
Period Low$1.19
Avg Daily Volume182.4K
Total Trading Days365
HDRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.28 | $1.28 | $1.22 | $1.24 | +$0.00 | +0.00% | 37,727 | $1.25 | $1.22 $1.28 |
| Oct 1, 2026 | $1.31 | $1.37 | $1.21 | $1.24 | $-0.07 | -5.34% | 26,391 | $1.26 | $1.21 $1.37 |
| Sep 30, 2026 | $1.29 | $1.35 | $1.27 | $1.31 | +$0.04 | +3.15% | 18,965 | $1.30 | $1.27 $1.35 |
| Sep 29, 2026 | $1.30 | $1.34 | $1.26 | $1.27 | $-0.03 | -2.31% | 18,861 | $1.30 | $1.26 $1.34 |
| Sep 28, 2026 | $1.38 | $1.45 | $1.25 | $1.30 | $-0.07 | -5.11% | 105,704 | $1.29 | $1.25 $1.45 |
| Sep 25, 2026 | $1.34 | $1.40 | $1.31 | $1.37 | +$0.02 | +1.48% | 47,959 | $1.35 | $1.31 $1.40 |
| Sep 24, 2026 | $1.38 | $1.51 | $1.31 | $1.35 | $-0.05 | -3.57% | 81,180 | $1.42 | $1.31 $1.51 |
| Sep 23, 2026 | $1.47 | $1.52 | $1.38 | $1.40 | $-0.08 | -5.41% | 22,742 | $1.42 | $1.38 $1.52 |
| Sep 22, 2026 | $1.49 | $1.52 | $1.41 | $1.48 | $-0.01 | -0.67% | 147,000 | $1.46 | $1.41 $1.52 |
| Sep 21, 2026 | $1.73 | $1.73 | $1.42 | $1.49 | $-0.23 | -13.37% | 197,118 | $1.52 | $1.42 $1.73 |
| Sep 18, 2026 | $1.70 | $1.99 | $1.65 | $1.72 | +$0.06 | +3.61% | 403,978 | $1.78 | $1.65 $1.99 |
| Sep 17, 2026 | $1.63 | $1.72 | $1.60 | $1.66 | +$0.05 | +3.11% | 28,025 | $1.68 | $1.60 $1.72 |
| Sep 16, 2026 | $1.61 | $1.75 | $1.59 | $1.61 | +$0.00 | +0.00% | 12,212 | $1.64 | $1.59 $1.75 |
| Sep 15, 2026 | $1.64 | $1.75 | $1.61 | $1.61 | $-0.02 | -1.23% | 112,682 | $1.70 | $1.61 $1.75 |
| Sep 14, 2026 | $1.76 | $1.86 | $1.63 | $1.63 | $-0.11 | -6.05% | 47,300 | $1.70 | $1.63 $1.86 |
| Sep 11, 2026 | $1.85 | $1.89 | $1.73 | $1.74 | $-0.15 | -7.71% | 38,331 | $1.81 | $1.73 $1.89 |
| Sep 10, 2026 | $1.81 | $1.95 | $1.81 | $1.88 | $-0.01 | -0.53% | 31,751 | $1.87 | $1.81 $1.95 |
| Sep 9, 2026 | $1.81 | $1.92 | $1.74 | $1.89 | +$0.03 | +1.61% | 82,806 | $1.80 | $1.74 $1.92 |
| Sep 8, 2026 | $1.83 | $1.97 | $1.79 | $1.86 | +$0.07 | +3.91% | 94,873 | $1.87 | $1.79 $1.97 |
| Sep 4, 2026 | $1.88 | $1.94 | $1.70 | $1.79 | $-0.04 | -2.19% | 158,135 | $1.78 | $1.70 $1.94 |
| Sep 3, 2026 | $1.88 | $2.05 | $1.81 | $1.83 | $-0.05 | -2.66% | 64,307 | $1.87 | $1.81 $2.05 |
| Sep 2, 2026 | $2.13 | $2.14 | $1.84 | $1.88 | $-0.11 | -5.53% | 58,128 | $1.92 | $1.84 $2.14 |
| Sep 1, 2026 | $2.00 | $2.08 | $1.95 | $1.99 | +$0.01 | +0.51% | 32,545 | $1.99 | $1.95 $2.08 |
| Aug 31, 2026 | $1.95 | $2.06 | $1.91 | $1.98 | +$0.01 | +0.51% | 83,739 | $1.97 | $1.91 $2.06 |
| Aug 28, 2026 | $2.19 | $2.23 | $1.93 | $1.97 | $-0.25 | -11.26% | 99,313 | $2.03 | $1.93 $2.23 |
| Aug 27, 2026 | $2.28 | $2.67 | $2.17 | $2.22 | +$0.09 | +4.23% | 174,555 | $2.31 | $2.17 $2.67 |
| Aug 26, 2026 | $2.08 | $2.24 | $2.07 | $2.13 | +$0.06 | +2.90% | 113,096 | $2.13 | $2.07 $2.24 |
| Aug 25, 2026 | $1.89 | $2.10 | $1.89 | $2.07 | +$0.19 | +10.11% | 138,211 | $1.97 | $1.89 $2.10 |
| Aug 24, 2026 | $1.88 | $1.93 | $1.84 | $1.88 | +$0.01 | +0.53% | 27,223 | $1.89 | $1.84 $1.93 |
| Aug 21, 2026 | $1.81 | $1.89 | $1.81 | $1.87 | +$0.02 | +1.08% | 22,568 | $1.87 | $1.81 $1.89 |