Skip to main content
HDRN logo

Hadron Energy, Inc.

HDRNNASDAQIndustrialsSpecialty Industrial Machinery

$0.67Today:- (-)1Y −94.08%

As of Oct 16, 2026 close

Market cap
$39.58M
P/E (TTM)
120.03
Forward P/E
161.93
Dividend yield
-
52-week range
$0.70$12.50
Volume (live)
-
Avg. volume (3M)
91.50K

Hadron Energy (HDRN) Historical Stock Prices

Analyze Hadron Energy (HDRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hadron Energy (HDRN) Interactive Price Chart

Interactive historical price chart showing Hadron Energy stock price movements and trends across multiple time periods.

Loading chart...

HDRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HDRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.670.700.650.670.6728.98K
Oct 15, 20260.750.750.630.670.67214.13K
Oct 14, 20260.760.780.700.740.7473.16K
Oct 13, 20260.820.830.760.780.7892.57K
Oct 12, 20261.081.100.760.830.83435.84K
Oct 9, 20261.081.101.041.071.0733.47K
Oct 8, 20261.151.201.031.051.0547.01K
Oct 7, 20261.251.261.151.171.1740.65K
Oct 6, 20261.221.281.201.251.2522.53K
Oct 5, 20261.241.261.201.201.2043.12K
Oct 2, 20261.281.281.221.241.2437.74K
Oct 1, 20261.311.361.211.241.2426.26K
Sep 30, 20261.291.351.271.311.3118.90K
Sep 29, 20261.301.341.261.271.2718.86K
Sep 28, 20261.381.451.251.301.30105.70K
Sep 25, 20261.341.401.311.371.3747.96K
Sep 24, 20261.381.511.311.351.3581.18K
Sep 23, 20261.471.511.381.401.4022.74K
Sep 22, 20261.491.521.411.481.48147.00K
Sep 21, 20261.731.731.421.491.49197.12K
Sep 18, 20261.701.991.651.721.72403.98K
Sep 17, 20261.631.721.601.661.6628.02K
Sep 16, 20261.611.751.591.611.6112.21K
Sep 15, 20261.641.751.611.611.61112.69K
Sep 14, 20261.761.851.631.631.6347.35K
Sep 11, 20261.851.891.731.741.7438.33K
Sep 10, 20261.811.951.811.881.8831.75K
Sep 9, 20261.811.921.741.891.8982.81K
Sep 8, 20261.831.971.791.861.8694.87K
Sep 4, 20261.881.941.701.791.79158.13K
Sep 3, 20261.882.051.811.831.8364.31K
Sep 2, 20262.132.141.841.881.8858.28K
Sep 1, 20262.002.081.951.991.9932.54K
Aug 31, 20261.952.061.911.981.9883.74K
Aug 28, 20262.192.231.931.971.9799.31K
Aug 27, 20262.282.672.172.222.22174.56K
Aug 26, 20262.082.242.072.132.13113.09K
Aug 25, 20261.892.101.892.072.07138.21K
Aug 24, 20261.881.931.841.881.8827.22K
Aug 21, 20261.811.891.811.871.8722.57K
Aug 20, 20261.851.871.841.851.857.03K
Aug 19, 20261.861.861.801.841.8429.62K
Aug 18, 20261.831.891.811.821.8227.69K
Aug 17, 20261.911.911.801.821.8249.99K
Aug 14, 20261.881.901.831.891.8953.84K
Aug 13, 20261.911.971.811.861.8661.47K
Aug 12, 20261.922.041.861.891.89126.03K
Aug 11, 20261.811.991.811.841.8475.85K
Aug 10, 20261.801.991.731.831.83157.50K
Aug 7, 20261.671.801.661.721.7246.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.