MetaCap

Hadron Energy Stock Price History

NASDAQ: HDRNUtilitiesElectric Utilities: CentralUSD

1.07+0.02 (+1.90%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HDRN price history at a glance

The price history for Hadron Energy (HDRN) on this page begins on September 9, 2024, when the stock closed at $9.93; it most recently closed at $1.07 on October 5, 2026. The highest price in this record is $12.50, reached on October 13, 2025; the latest close is 91.4% below that peak. Over roughly 2 years the share price changed -89.2%, a -65.9% compound annual price return (excluding dividends).

In the last 12 months alone, HDRN has lost 90.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$12.50
Date of high
Oct 13, 2025
Low since 2024
$1.04
Date of low
Oct 5, 2026
52-week high
$12.50
52-week low
$1.03
IPO year
2024
Last close
$1.07

HDRN returns

1 week

-13.71%

1 month

-43.39%

3 months

-44.99%

6 months

-89.96%

Year to date

-89.85%

1 year

-90.11%

HDRN price return, excluding dividends.

HDRN annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.07-89.85%
202510.54+5.40%
2024*10.00+0.76%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

HDRN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.081.101.041.07+1.90%
1.151.151.051.05-10.26%
1.251.251.151.17-6.40%
1.221.281.201.25+4.17%
1.241.261.201.20-3.23%
1.281.281.221.240.00%
1.311.371.211.24-5.34%
1.291.351.271.31+3.15%
1.301.341.261.27-2.31%
1.381.451.251.30-5.11%
1.341.401.311.37+1.48%
1.381.511.311.35-3.57%
1.471.521.381.40-5.41%
1.491.521.411.48-0.67%
1.731.731.421.49-13.37%
1.701.991.651.72+3.61%
1.631.721.601.66+3.11%
1.611.751.591.610.00%
1.641.751.611.61-1.23%
1.761.861.631.63-6.05%
1.851.891.731.74-7.71%
1.811.951.811.88-0.53%
1.811.921.741.89+1.61%
1.831.971.791.86+3.91%
1.881.941.701.79-2.19%
1.882.051.811.83-2.66%
2.132.141.841.88-5.53%
2.002.081.951.99+0.51%
1.952.061.911.98+0.51%
2.192.231.931.97-11.26%
2.282.672.172.22+4.23%
2.082.242.072.13+2.90%
1.892.101.892.07+10.11%
1.881.931.841.88+0.53%
1.811.891.811.87+1.08%
1.851.871.841.85+0.54%
1.861.861.801.84+1.10%
1.831.891.811.820.00%
1.911.911.801.82-3.70%
1.881.901.831.89+1.61%
1.911.971.811.86-1.59%
1.922.041.861.89+2.72%
1.811.991.811.84+0.55%
1.801.991.731.83+6.40%
1.671.801.661.72+2.99%
1.711.711.651.67-0.60%
1.681.821.601.68+2.44%
1.471.641.471.64+11.56%
1.591.591.451.47-3.92%
1.501.541.481.53+1.32%
1.641.761.191.51-6.21%
1.651.661.591.61-0.62%
1.661.671.541.62-1.52%
1.751.801.611.65-3.52%
1.981.981.651.71-14.32%
1.962.041.941.99+2.05%
1.922.041.921.95-1.52%
2.022.041.971.98-1.00%
2.022.081.952.000.00%
1.992.021.912.000.00%
1.982.021.932.00+2.56%
1.941.971.751.950.00%
2.032.061.901.950.00%
2.012.021.881.95+0.26%
2.032.041.881.95+3.46%
1.912.091.851.88-2.08%
1.992.001.901.92-4.48%
2.032.091.962.01-2.90%
2.002.192.002.07+3.50%
2.162.292.002.00-5.66%
2.172.342.052.12+4.43%
1.952.101.912.03+6.84%
1.811.981.801.90+4.97%
1.861.891.711.81-5.24%
2.122.241.811.91-6.37%
2.152.342.012.04-3.32%
2.342.342.012.11-9.83%
2.562.632.252.34-9.30%
2.622.692.542.58-1.15%
2.682.752.572.61-0.76%
2.702.942.522.63-2.95%
2.972.972.702.71-0.91%
2.903.142.742.74-6.66%
2.913.212.902.93-0.34%
2.802.982.792.94+1.73%
2.902.992.712.89+0.35%
2.812.962.602.88+8.27%
2.922.922.582.66-8.28%
2.752.962.512.90+6.23%
2.943.022.632.73-6.83%
3.023.102.872.93-2.33%
2.983.242.623.00+0.67%
3.103.192.822.98-1.00%
3.883.892.963.01-24.75%
4.124.303.894.00-0.99%
4.855.403.454.04-21.71%
5.075.484.855.16+0.19%
5.265.494.855.15-0.19%
4.845.354.845.16+6.39%
4.804.904.764.85+0.41%
4.874.904.704.83-0.21%
4.985.014.814.84-2.81%
5.435.504.924.98-11.23%
4.965.804.715.61+17.61%
5.505.554.174.77-13.59%
5.886.255.465.52-4.83%
6.577.005.725.80-13.95%
7.487.506.616.74-3.71%
9.329.336.937.00-15.87%
10.6010.628.188.32-22.32%
10.6810.7410.6510.71+0.09%
10.7310.7410.6810.70-0.28%
10.7410.7510.6710.73+0.47%
10.7110.7310.6810.680.00%
10.6710.7410.6710.68+0.09%
10.6710.6910.6710.67-0.19%
10.6910.7110.6810.69-0.19%
10.7010.7210.6810.71+0.09%
10.7110.7110.6710.700.00%
10.7010.7010.6810.70+0.19%
10.6810.6810.6610.680.00%
10.6810.6910.6810.68-0.09%
10.7010.7110.6810.69+0.28%
10.6710.6710.6610.66-0.19%
10.6310.6810.6310.680.00%
10.6510.6810.6510.68+0.19%
10.7010.7010.6510.660.00%
10.6510.6610.6510.66+0.05%
10.6510.6610.6510.660.00%
10.6510.6710.6510.66+0.05%
10.6410.6610.6410.65+0.09%
10.6410.6510.6410.640.00%
10.6510.6510.6410.64-0.09%
10.6510.6510.6410.65+0.09%
10.6610.6610.6410.64-0.05%
10.6410.6610.6410.65+0.05%
10.6510.6510.6310.64-0.19%
10.6510.6710.6410.66+0.09%
10.6510.6510.6410.650.00%
10.6510.6610.6310.65-0.05%
10.6510.6610.6510.66+0.05%
10.6610.6610.6510.65-0.09%
10.6410.6810.6410.66+0.19%
10.6210.6410.6210.64+0.09%
10.6210.6310.6110.630.00%
10.6310.6310.6110.630.00%
10.6310.6310.6210.630.00%
10.6010.6310.6010.630.00%
10.6210.6310.6010.63+0.09%
10.6010.6210.6010.62+0.09%
10.6110.6210.6010.61+0.38%
10.6010.6110.5710.57-0.28%
10.5910.6110.5910.60+0.09%
10.6010.6110.5810.59-0.19%
10.6110.6110.5910.61+0.09%
10.6010.6110.6010.600.00%
10.6010.6110.6010.60-0.09%
10.6410.6410.6010.61-0.09%
10.6310.6310.6010.620.00%
10.6410.6410.5910.62+0.09%
10.5910.6110.5910.610.00%
10.6010.6210.5810.61+0.28%
10.5810.5910.5810.58-0.05%
10.5810.6010.5810.59-0.05%
10.5910.6010.5910.590.00%
10.5910.6010.5810.59-0.05%
10.5910.6110.5910.60-0.05%
10.6110.6110.5810.60+0.09%
10.5510.6010.5510.590.00%
10.6010.6010.5710.59+0.09%
10.5510.5910.5510.58+0.19%
10.5610.5810.5510.56-0.09%
10.5910.5910.5710.57-0.14%
10.6010.6010.5810.59+0.06%
10.5510.5910.5510.58+0.09%
10.5510.5810.5510.57+0.09%
10.5810.5810.5510.56+0.09%
10.5610.5610.5510.550.00%
10.5510.5810.5410.550.00%
10.5910.5910.5510.55-0.14%
10.5610.5810.5410.57+0.24%
10.5510.5610.5410.54-0.05%
10.5510.5710.5310.55-0.24%
10.5210.5710.5110.57+0.19%
10.5010.5610.5010.55+0.19%
10.5310.5410.5010.530.00%
10.5110.5510.5010.530.00%
10.6010.6010.5210.53-0.28%
10.6210.7310.5510.56-0.09%
10.5310.5710.5310.57+0.19%
10.5410.5910.5310.55-0.28%
10.5210.6010.5210.58+0.38%
10.5110.5410.5010.540.00%
10.5010.5410.5010.540.00%
10.5210.5510.5110.54+0.09%
10.5010.5310.4810.53+0.10%
10.5110.5310.5010.52-0.05%
10.5010.5410.5010.53+0.05%
10.4910.5310.4910.52+0.10%
10.5110.5210.4910.51-0.10%
10.5010.5310.5010.52+0.19%
10.5010.5110.5010.50-0.14%
10.5210.5310.5110.52+0.05%
10.5110.5310.5110.51-0.10%
10.5010.5310.5010.52+0.19%
10.4810.5110.4810.50+0.19%
10.4810.4910.4710.48-0.19%
10.4910.5110.4810.500.00%
10.4910.5110.4910.50+0.10%
10.5010.5110.4910.49-0.10%
10.4810.5310.4810.50+0.19%
10.5110.5110.4810.480.00%
10.4910.6010.4810.48-0.05%
10.4810.4910.4810.49-0.05%
10.4710.5210.4710.49+0.19%
10.5010.5010.4710.47-0.19%
10.5010.5310.4810.49+0.05%
10.4810.5010.4810.49+0.05%
10.4910.4910.4710.480.00%
10.4810.5310.4710.48+0.10%
10.4610.4910.4610.470.00%
10.5410.5410.4710.47-0.10%
10.4710.5110.4710.480.00%
10.5010.5110.4710.48-0.19%
10.4910.5510.4810.50-0.19%
10.4810.5310.4710.52+0.19%
10.5110.5410.5010.50-0.28%
10.5510.5810.5010.53-0.24%
10.5310.5910.5210.56+0.05%
10.5610.5610.5210.55-0.09%
10.6010.6010.5410.56-0.19%
10.6910.6910.5610.58-0.19%
10.6110.6410.5710.600.00%
10.6310.6710.5410.60-1.03%
10.8910.8910.6710.71-0.83%
10.8910.9010.8010.80-0.37%
10.8010.8510.7710.84+0.09%
10.9210.9210.7710.83-0.73%
10.9110.9610.8510.910.00%
10.9210.9810.8710.91+0.09%
11.0011.0810.8310.90-0.27%
10.9511.0510.9010.93+0.83%
10.9010.9210.8010.84-0.73%
10.9011.0010.8310.92+0.37%
11.4111.4610.8510.88-4.14%
10.9111.4110.9111.35+2.53%
11.5511.6010.9311.07-5.55%
12.4512.5011.5511.72+0.77%
10.9811.8710.9011.63+6.50%
10.8510.9210.7810.92+0.92%
11.0011.0610.7510.82—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HDRN chart for longer ranges.