Henry Hub Natural Gas Last Day (NNG24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 09:35AM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | - |
| Mar 30, 2023 | 3.786 | 3.786 | 3.718 | 3.718 | 3.718 | - |
| Mar 29, 2023 | 3.786 | 3.786 | 3.786 | 3.786 | 3.786 | - |
| Mar 28, 2023 | 3.749 | 3.749 | 3.749 | 3.749 | 3.749 | - |
| Mar 27, 2023 | 3.782 | 3.782 | 3.782 | 3.782 | 3.782 | - |
| Mar 24, 2023 | 3.877 | 3.877 | 3.877 | 3.877 | 3.877 | - |
| Mar 23, 2023 | 3.833 | 3.833 | 3.833 | 3.833 | 3.833 | 8 |
| Mar 22, 2023 | 3.799 | 3.799 | 3.799 | 3.799 | 3.799 | - |
| Mar 21, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 58 |
| Mar 20, 2023 | 3.701 | 3.701 | 3.701 | 3.701 | 3.701 | 44 |
| Mar 17, 2023 | 3.758 | 3.758 | 3.758 | 3.758 | 3.758 | - |
| Mar 16, 2023 | 3.878 | 3.878 | 3.878 | 3.878 | 3.878 | - |
| Mar 15, 2023 | 3.841 | 3.841 | 3.841 | 3.841 | 3.841 | - |
| Mar 14, 2023 | 3.993 | 3.993 | 3.993 | 3.993 | 3.993 | - |
| Mar 13, 2023 | 4.043 | 4.043 | 4.043 | 4.043 | 4.043 | - |
| Mar 10, 2023 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | - |
| Mar 09, 2023 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | - |
| Mar 08, 2023 | 4.083 | 4.083 | 4.083 | 4.083 | 4.083 | 290 |
| Mar 07, 2023 | 4.147 | 4.147 | 4.147 | 4.147 | 4.147 | - |
| Mar 06, 2023 | 4.054 | 4.054 | 4.054 | 4.054 | 4.054 | 348 |
| Mar 03, 2023 | 4.309 | 4.309 | 4.309 | 4.309 | 4.309 | 29 |
| Mar 02, 2023 | 4.173 | 4.173 | 4.173 | 4.173 | 4.173 | 121 |
| Mar 01, 2023 | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | - |
| Feb 28, 2023 | 4.117 | 4.117 | 4.117 | 4.117 | 4.117 | 10 |
| Feb 27, 2023 | 4.077 | 4.077 | 4.077 | 4.077 | 4.077 | 406 |
| Feb 24, 2023 | 4.033 | 4.033 | 4.033 | 4.033 | 4.033 | - |
| Feb 23, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | - |
| Feb 22, 2023 | 3.846 | 3.846 | 3.846 | 3.846 | 3.846 | 4 |
| Feb 21, 2023 | 3.759 | 3.759 | 3.759 | 3.759 | 3.759 | 203 |
| Feb 17, 2023 | 3.916 | 3.916 | 3.916 | 3.916 | 3.916 | 44 |
| Feb 16, 2023 | 4.018 | 4.018 | 4.018 | 4.018 | 4.018 | - |
| Feb 15, 2023 | 4.033 | 4.033 | 4.033 | 4.033 | 4.033 | 263 |
| Feb 14, 2023 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | - |
| Feb 13, 2023 | 4.011 | 4.011 | 4.011 | 4.011 | 4.011 | 27 |
| Feb 10, 2023 | 4.078 | 4.078 | 4.078 | 4.078 | 4.078 | 139 |
| Feb 09, 2023 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 261 |
| Feb 08, 2023 | 4.057 | 4.057 | 4.057 | 4.057 | 4.057 | - |
| Feb 07, 2023 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | - |
| Feb 06, 2023 | 4.056 | 4.056 | 4.056 | 4.056 | 4.056 | - |
| Feb 03, 2023 | 4.074 | 4.074 | 4.074 | 4.074 | 4.074 | 87 |
| Feb 02, 2023 | 4.084 | 4.084 | 4.084 | 4.084 | 4.084 | 116 |
| Feb 01, 2023 | 4.121 | 4.121 | 4.121 | 4.121 | 4.121 | 1 |
| Jan 31, 2023 | 4.236 | 4.236 | 4.236 | 4.236 | 4.236 | 10 |
| Jan 30, 2023 | 4.187 | 4.187 | 4.187 | 4.187 | 4.187 | 21 |
| Jan 27, 2023 | 4.252 | 4.252 | 4.252 | 4.252 | 4.252 | - |
| Jan 26, 2023 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 20 |
| Jan 25, 2023 | 4.303 | 4.303 | 4.303 | 4.303 | 4.303 | 120 |
| Jan 24, 2023 | 4.383 | 4.383 | 4.383 | 4.383 | 4.383 | - |
| Jan 23, 2023 | 4.528 | 4.528 | 4.528 | 4.528 | 4.528 | 116 |
| Jan 20, 2023 | 4.472 | 4.472 | 4.472 | 4.472 | 4.472 | - |
| Jan 19, 2023 | 4.497 | 4.497 | 4.497 | 4.497 | 4.497 | - |
| Jan 18, 2023 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | - |
| Jan 17, 2023 | 4.516 | 4.516 | 4.516 | 4.516 | 4.516 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| Jan 12, 2023 | 4.602 | 4.602 | 4.602 | 4.602 | 4.602 | - |
| Jan 11, 2023 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | - |
| Jan 10, 2023 | 4.537 | 4.537 | 4.537 | 4.537 | 4.537 | - |
| Jan 09, 2023 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 29 |
| Jan 06, 2023 | 4.582 | 4.582 | 4.582 | 4.582 | 4.582 | - |
| Jan 05, 2023 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 8 |
| Jan 04, 2023 | 4.832 | 4.832 | 4.832 | 4.832 | 4.832 | 232 |
| Jan 03, 2023 | 4.788 | 4.788 | 4.788 | 4.788 | 4.788 | 63 |
| Jan 02, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 4.942 | 4.942 | 4.942 | 4.942 | 4.942 | 10 |
| Dec 29, 2022 | 4.932 | 4.932 | 4.932 | 4.932 | 4.932 | - |
| Dec 28, 2022 | 4.979 | 4.979 | 4.979 | 4.979 | 4.979 | 8 |
| Dec 27, 2022 | 5.121 | 5.121 | 5.121 | 5.121 | 5.121 | - |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 5.101 | 5.101 | 5.101 | 5.101 | 5.101 | - |
| Dec 22, 2022 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Dec 21, 2022 | 5.378 | 5.378 | 5.378 | 5.378 | 5.378 | 145 |
| Dec 20, 2022 | 5.417 | 5.417 | 5.417 | 5.417 | 5.417 | - |
| Dec 19, 2022 | 5.672 | 5.672 | 5.672 | 5.672 | 5.672 | - |
| Dec 16, 2022 | 5.797 | 5.797 | 5.797 | 5.797 | 5.797 | - |
| Dec 15, 2022 | 5.817 | 5.817 | 5.817 | 5.817 | 5.817 | 87 |
| Dec 14, 2022 | 5.704 | 5.704 | 5.704 | 5.704 | 5.704 | 58 |
| Dec 13, 2022 | 5.879 | 5.879 | 5.879 | 5.879 | 5.879 | 80 |
| Dec 12, 2022 | 5.713 | 5.713 | 5.713 | 5.713 | 5.713 | - |
| Dec 09, 2022 | 5.631 | 5.631 | 5.631 | 5.631 | 5.631 | 24 |
| Dec 08, 2022 | 5.561 | 5.561 | 5.561 | 5.561 | 5.561 | 87 |
| Dec 07, 2022 | 5.462 | 5.462 | 5.462 | 5.462 | 5.462 | - |
| Dec 06, 2022 | 5.386 | 5.386 | 5.386 | 5.386 | 5.386 | - |
| Dec 05, 2022 | 5.511 | 5.511 | 5.511 | 5.511 | 5.511 | 145 |
| Dec 02, 2022 | 5.669 | 5.669 | 5.669 | 5.669 | 5.669 | - |
| Dec 01, 2022 | 5.912 | 5.912 | 5.912 | 5.912 | 5.912 | 74 |
| Nov 30, 2022 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 155 |
| Nov 29, 2022 | 5.953 | 5.953 | 5.953 | 5.953 | 5.953 | - |
| Nov 28, 2022 | 5.898 | 5.898 | 5.898 | 5.898 | 5.898 | - |
| Nov 25, 2022 | 5.896 | 5.896 | 5.896 | 5.896 | 5.896 | 29 |
| Nov 23, 2022 | 5.827 | 5.827 | 5.827 | 5.827 | 5.827 | - |
| Nov 22, 2022 | 5.656 | 5.656 | 5.656 | 5.656 | 5.656 | - |
| Nov 21, 2022 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | - |
| Nov 18, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | - |
| Nov 17, 2022 | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | 29 |
| Nov 16, 2022 | 5.541 | 5.541 | 5.541 | 5.541 | 5.541 | 29 |
| Nov 15, 2022 | 5.509 | 5.509 | 5.509 | 5.509 | 5.509 | - |
| Nov 14, 2022 | 5.456 | 5.456 | 5.456 | 5.456 | 5.456 | - |
| Nov 11, 2022 | 5.454 | 5.454 | 5.454 | 5.454 | 5.454 | - |
| Nov 10, 2022 | 5.549 | 5.549 | 5.549 | 5.549 | 5.549 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
