Hadron Energy, Inc. - Common Stock (HDRN)

1.8950
+0.1050 (5.87%)
NASDAQ· Last Trade: Sep 8th, 1:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hadron Energy, Inc. - Common Stock (HDRN)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20261.881.941.701.79158,1351.79
9/03/20261.882.051.811.8364,3061.83
9/02/20262.132.141.841.8858,2741.88
9/01/20262.002.081.951.9932,5451.99
8/31/20261.952.061.911.9883,7061.98
8/28/20262.192.231.931.9799,3131.97
8/27/20262.282.672.172.22174,4532.22
8/26/20262.082.242.072.13113,0602.13
8/25/20261.892.101.892.07138,2112.07
8/24/20261.881.931.841.8827,2231.88
8/21/20261.811.891.811.8722,5691.87
8/20/20261.851.871.841.857,0311.85
8/19/20261.861.861.801.8429,6221.84
8/18/20261.831.891.811.8227,6941.82
8/17/20261.911.911.801.8249,9891.82
8/14/20261.881.901.831.8953,8421.89
8/13/20261.911.971.811.8661,4621.86
8/12/20261.922.041.861.89126,0341.89
8/11/20261.811.991.811.8475,8481.84
8/10/20261.801.991.731.83157,5021.83
8/07/20261.671.801.661.7246,7401.72
8/06/20261.711.711.651.6730,5181.67
8/05/20261.681.821.601.6886,8371.68
8/04/20261.471.641.471.6478,3741.64
8/03/20261.591.591.451.4742,0251.47
7/31/20261.501.541.481.5372,7191.53
7/30/20261.641.761.191.51260,1621.51
7/29/20261.651.661.591.6140,2411.61
7/28/20261.661.671.541.6263,1671.62
7/27/20261.751.801.611.6590,5601.65
7/24/20261.981.981.651.71219,5221.71
7/23/20261.962.041.941.9939,3631.99
7/22/20261.922.041.921.9548,8971.95
7/21/20262.022.041.971.9862,4841.98
7/20/20262.022.081.952.0031,7372.00
7/17/20261.992.021.912.0040,4412.00
7/16/20261.982.021.932.00123,0232.00
7/15/20261.941.971.751.9586,9761.95
7/14/20262.032.061.901.95129,7071.95
7/13/20262.012.021.881.9585,0751.95
7/10/20262.032.041.881.9521,8261.95
7/09/20261.912.091.851.8833,6111.88
7/08/20261.992.001.901.9246,0541.92
7/07/20262.032.091.962.0136,5082.01
7/06/20262.002.192.002.0723,7362.07
7/02/20262.162.292.002.0036,9072.00
7/01/20262.172.342.052.1285,1122.12
6/30/20261.952.101.912.0381,1062.03
6/29/20261.811.981.801.90152,9161.90
6/26/20261.861.891.711.8178,1171.81
6/25/20262.122.241.811.91122,7671.91
6/24/20262.152.342.012.0471,6232.04
6/23/20262.342.342.012.11122,4472.11
6/22/20262.562.632.252.34119,9682.34
6/18/20262.622.692.542.5881,8832.58
6/17/20262.682.752.572.61200,7372.61
6/16/20262.702.942.522.63260,0892.63
6/15/20262.972.972.702.71120,6642.71
6/12/20262.903.142.732.73138,2502.73
6/11/20262.913.212.902.93111,0402.93
6/10/20262.802.982.792.9458,1482.94
6/09/20262.902.992.712.8995,0892.89
6/08/20262.812.962.602.88119,7302.88