Henry Hub Natural Gas Last Day (NNG25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 180 |
| Apr 26, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 180 |
| Apr 25, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Apr 24, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| Apr 23, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| Apr 22, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Apr 19, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 56 |
| Apr 18, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Apr 17, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 12 |
| Apr 16, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 20 |
| Apr 15, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| Apr 12, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| Apr 11, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 28 |
| Apr 10, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 24 |
| Apr 09, 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| Apr 08, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Apr 05, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Apr 04, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Apr 03, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Apr 02, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 112 |
| Apr 01, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Mar 28, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| Mar 27, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 40 |
| Mar 26, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3 |
| Mar 25, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Mar 22, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| Mar 21, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Mar 20, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 112 |
| Mar 19, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Mar 18, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Mar 15, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Mar 14, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Mar 13, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Mar 12, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 11, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Mar 08, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Mar 07, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Mar 06, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Mar 05, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 20 |
| Mar 04, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| Mar 01, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Feb 29, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Feb 28, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| Feb 27, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Feb 26, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Feb 23, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 40 |
| Feb 22, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Feb 21, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 126 |
| Feb 20, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Feb 16, 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 60 |
| Feb 15, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Feb 14, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 5 |
| Feb 13, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 11 |
| Feb 12, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 32 |
| Feb 09, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Feb 08, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| Feb 07, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 37 |
| Feb 06, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 05, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Feb 02, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| Feb 01, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 8 |
| Jan 31, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Jan 30, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 12 |
| Jan 29, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Jan 26, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Jan 25, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| Jan 24, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 24 |
| Jan 23, 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 380 |
| Jan 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 244 |
| Jan 19, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| Jan 18, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 17, 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| Jan 16, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| Jan 12, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 56 |
| Jan 11, 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| Jan 10, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 112 |
| Jan 09, 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 18 |
| Jan 08, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Jan 05, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 5 |
| Jan 04, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 172 |
| Jan 03, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jan 02, 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| Dec 29, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Dec 28, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Dec 27, 2023 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 28 |
| Dec 26, 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Dec 22, 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| Dec 21, 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| Dec 20, 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Dec 19, 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| Dec 18, 2023 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| Dec 15, 2023 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| Dec 14, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Dec 13, 2023 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Dec 12, 2023 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Dec 11, 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| Dec 08, 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 64 |
| Dec 07, 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 56 |
| Dec 06, 2023 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| Dec 05, 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.