Is Hadron Energy, Inc. (HDRN) a Buy, Sell, or Hold?
NASDAQ : HDRN
Hadron Energy, Inc. — Stock Chart
$1.53 USD
$0.02 (1.32%)
- Volume
- 72.72K
- Average Volume
- 265.79K
- Market Capitalization
- $51M
- P/E Ratio
- -30.42
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.40
- Year Low
- $1.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.67
HDRN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $1.50 | $1.53 | 2.00% | 72718 |
| 2026-07-30 | $1.64 | $1.51 | -7.93% | 260.16K |
| 2026-07-29 | $1.65 | $1.61 | -2.42% | 40239 |
| 2026-07-28 | $1.66 | $1.62 | -2.41% | 63200 |
| 2026-07-27 | $1.75 | $1.65 | -5.71% | 90560 |
| 2026-07-24 | $1.98 | $1.71 | -13.64% | 219.52K |
| 2026-07-23 | $1.96 | $1.99 | 1.53% | 39400 |
| 2026-07-22 | $1.92 | $1.95 | 1.56% | 48900 |
| 2026-07-21 | $2.02 | $1.98 | -1.98% | 62500 |
| 2026-07-20 | $2.02 | $2.00 | -0.99% | 31737 |
| 2026-07-17 | $1.99 | $2.00 | 0.50% | 40440 |
| 2026-07-16 | $1.98 | $2.00 | 1.01% | 123.03K |
| 2026-07-15 | $1.94 | $1.95 | 0.52% | 87000 |
| 2026-07-14 | $2.03 | $1.95 | -3.94% | 129.71K |
| 2026-07-13 | $2.01 | $1.95 | -2.99% | 85075 |
| 2026-07-10 | $2.03 | $1.95 | -3.94% | 21826 |
| 2026-07-09 | $1.91 | $1.88 | -1.57% | 33719 |
| 2026-07-08 | $1.99 | $1.92 | -3.52% | 46100 |
| 2026-07-07 | $2.03 | $2.01 | -0.99% | 36508 |
| 2026-07-06 | $2.00 | $2.07 | 3.50% | 23754 |
| 2026-07-02 | $2.16 | $2.00 | -7.41% | 36905 |
| 2026-07-01 | $2.17 | $2.12 | -2.30% | 85307 |
| 2026-06-30 | $1.95 | $2.03 | 4.10% | 81105 |
| 2026-06-29 | $1.81 | $1.90 | 4.97% | 154.1K |
| 2026-06-26 | $1.86 | $1.81 | -2.69% | 78116 |
| 2026-06-25 | $2.12 | $1.91 | -9.91% | 122.77K |
| 2026-06-24 | $2.15 | $2.04 | -5.12% | 71729 |
| 2026-06-23 | $2.34 | $2.11 | -9.83% | 122.44K |
| 2026-06-22 | $2.56 | $2.34 | -8.59% | 120K |
| 2026-06-18 | $2.62 | $2.58 | -1.53% | 81882 |
| 2026-06-17 | $2.68 | $2.61 | -2.61% | 200.94K |
| 2026-06-16 | $2.70 | $2.63 | -2.59% | 262.8K |
| 2026-06-15 | $2.97 | $2.71 | -8.75% | 123.28K |
| 2026-06-12 | $2.90 | $2.74 | -5.52% | 138.25K |
| 2026-06-11 | $2.91 | $2.93 | 0.69% | 111.14K |
| 2026-06-10 | $2.80 | $2.94 | 5.00% | 58148 |
| 2026-06-09 | $2.90 | $2.89 | -0.34% | 95100 |
| 2026-06-08 | $2.81 | $2.88 | 2.49% | 119.8K |
| 2026-06-05 | $2.92 | $2.66 | -8.90% | 111.4K |
| 2026-06-04 | $2.75 | $2.90 | 5.45% | 126.94K |
| 2026-06-03 | $2.94 | $2.73 | -7.14% | 173K |
| 2026-06-02 | $3.02 | $2.93 | -2.98% | 177.3K |
| 2026-06-01 | $2.98 | $3.00 | 0.67% | 385.64K |
| 2026-05-29 | $3.10 | $2.98 | -3.87% | 409.39K |
| 2026-05-28 | $3.88 | $3.01 | -22.42% | 503.93K |
| 2026-05-27 | $4.12 | $4.00 | -2.91% | 176.92K |
| 2026-05-26 | $4.85 | $4.04 | -16.70% | 424.06K |
| 2026-05-22 | $5.07 | $5.16 | 1.78% | 152.9K |
| 2026-05-21 | $5.26 | $5.15 | -2.09% | 236.21K |
| 2026-05-20 | $4.84 | $5.16 | 6.61% | 79500 |
| 2026-05-19 | $4.80 | $4.85 | 1.04% | 41200 |
| 2026-05-18 | $4.87 | $4.83 | -0.82% | 12044 |
| 2026-05-15 | $4.98 | $4.84 | -2.81% | 76702 |
| 2026-05-14 | $5.43 | $4.98 | -8.29% | 137.62K |
| 2026-05-13 | $4.96 | $5.61 | 13.10% | 96400 |
| 2026-05-12 | $5.50 | $4.77 | -13.27% | 79929 |
| 2026-05-11 | $5.88 | $5.52 | -6.12% | 40679 |
| 2026-05-08 | $6.57 | $5.80 | -11.72% | 78300 |
| 2026-05-07 | $7.48 | $6.74 | -9.89% | 50347 |
| 2026-05-06 | $9.32 | $7.00 | -24.89% | 85432 |
| 2026-05-05 | $10.60 | $8.32 | -21.51% | 54400 |
| 2026-05-04 | $10.68 | $10.71 | 0.28% | 1.75M |
| 2026-05-01 | $10.73 | $10.70 | -0.28% | 18000 |
| 2026-04-30 | $10.74 | $10.73 | -0.09% | 114.31K |
| 2026-04-29 | $10.71 | $10.68 | -0.28% | 15416 |
| 2026-04-28 | $10.67 | $10.68 | 0.09% | 41607 |
| 2026-04-27 | $10.67 | $10.67 | 0.00% | 3187 |
| 2026-04-24 | $10.69 | $10.69 | 0.00% | 3620 |
| 2026-04-23 | $10.70 | $10.71 | 0.09% | 7949 |
| 2026-04-22 | $10.71 | $10.70 | -0.09% | 298.14K |
| 2026-04-21 | $10.70 | $10.70 | 0.00% | 432.03K |
| 2026-04-20 | $10.68 | $10.68 | 0.00% | 79357 |
| 2026-04-17 | $10.68 | $10.68 | 0.00% | 8889 |
| 2026-04-16 | $10.70 | $10.69 | -0.09% | 125.9K |
| 2026-04-15 | $10.67 | $10.66 | -0.09% | 216.3K |
| 2026-04-14 | $10.63 | $10.68 | 0.47% | 8338 |
| 2026-04-13 | $10.65 | $10.68 | 0.28% | 6300 |
| 2026-04-10 | $10.70 | $10.66 | -0.37% | 17900 |
| 2026-04-09 | $10.65 | $10.66 | 0.09% | 1100 |
| 2026-04-08 | $10.65 | $10.66 | 0.09% | 6786 |
| 2026-04-07 | $10.65 | $10.66 | 0.09% | 31946 |
| 2026-04-06 | $10.64 | $10.65 | 0.09% | 1400 |
| 2026-04-02 | $10.64 | $10.64 | 0.00% | 13700 |
| 2026-04-01 | $10.65 | $10.64 | -0.09% | 4300 |
| 2026-03-31 | $10.65 | $10.65 | 0.00% | 12644 |
| 2026-03-30 | $10.66 | $10.64 | -0.19% | 128.24K |
| 2026-03-27 | $10.64 | $10.65 | 0.09% | 187.95K |
| 2026-03-26 | $10.65 | $10.64 | -0.09% | 133.8K |
| 2026-03-25 | $10.65 | $10.66 | 0.09% | 9249 |
| 2026-03-24 | $10.65 | $10.65 | 0.00% | 48919 |