Henry Hub Natural Gas Last Day (NNG26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 28 |
| May 02, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 28 |
| May 01, 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 56 |
| Apr 30, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Apr 29, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 28 |
| Apr 26, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| Apr 25, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Apr 24, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 56 |
| Apr 23, 2024 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 84 |
| Apr 22, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| Apr 19, 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| Apr 18, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Apr 17, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| Apr 16, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Apr 15, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 12, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Apr 11, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 28 |
| Apr 10, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Apr 09, 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| Apr 08, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| Apr 05, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 84 |
| Apr 04, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Apr 03, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 168 |
| Apr 02, 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 160 |
| Apr 01, 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 28 |
| Mar 28, 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| Mar 27, 2024 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| Mar 26, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| Mar 25, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Mar 22, 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| Mar 21, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 32 |
| Mar 20, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 56 |
| Mar 19, 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 28 |
| Mar 18, 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| Mar 15, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 56 |
| Mar 14, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| Mar 13, 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| Mar 12, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| Mar 11, 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 46 |
| Mar 08, 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 76 |
| Mar 07, 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 56 |
| Mar 06, 2024 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| Mar 05, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Mar 04, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 28 |
| Mar 01, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| Feb 29, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| Feb 28, 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| Feb 27, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 196 |
| Feb 26, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| Feb 23, 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 40 |
| Feb 22, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| Feb 21, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 80 |
| Feb 20, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Feb 16, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| Feb 15, 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4 |
| Feb 14, 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| Feb 13, 2024 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | - |
| Feb 12, 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 140 |
| Feb 09, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 16 |
| Feb 08, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 16 |
| Feb 07, 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| Feb 06, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| Feb 05, 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| Feb 02, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Feb 01, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| Jan 31, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| Jan 30, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Jan 29, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| Jan 26, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| Jan 25, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 16 |
| Jan 24, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 112 |
| Jan 23, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 56 |
| Jan 22, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| Jan 19, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Jan 18, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Jan 17, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Jan 16, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 560 |
| Jan 12, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 168 |
| Jan 11, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| Jan 10, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 56 |
| Jan 09, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| Jan 08, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Jan 05, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 8 |
| Jan 04, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Jan 03, 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| Jan 02, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| Dec 29, 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| Dec 28, 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Dec 27, 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| Dec 26, 2023 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| Dec 22, 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| Dec 21, 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| Dec 20, 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 56 |
| Dec 19, 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| Dec 18, 2023 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| Dec 15, 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Dec 14, 2023 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 56 |
| Dec 13, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Dec 12, 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| Dec 11, 2023 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 56 |
| *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.