Henry Hub Natural Gas Last Day (NNG27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| Apr 30, 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| Apr 29, 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 112 |
| Apr 26, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| Apr 25, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 12 |
| Apr 24, 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| Apr 23, 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| Apr 22, 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| Apr 19, 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 28 |
| Apr 18, 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| Apr 17, 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| Apr 16, 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| Apr 15, 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| Apr 12, 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| Apr 11, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 56 |
| Apr 10, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| Apr 09, 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Apr 08, 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| Apr 05, 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| Apr 04, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Apr 03, 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| Apr 02, 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| Apr 01, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| Mar 28, 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| Mar 27, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| Mar 26, 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| Mar 25, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Mar 22, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Mar 21, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 56 |
| Mar 20, 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Mar 19, 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| Mar 18, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| Mar 15, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Mar 14, 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| Mar 13, 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Mar 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 11, 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| Mar 08, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 128 |
| Mar 07, 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| Mar 06, 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| Mar 05, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 04, 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| Mar 01, 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| Feb 29, 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| Feb 28, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| Feb 27, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 84 |
| Feb 26, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Feb 23, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Feb 22, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| Feb 21, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| Feb 20, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Feb 16, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Feb 15, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Feb 14, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4 |
| Feb 13, 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| Feb 12, 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| Feb 09, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Feb 08, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| Feb 07, 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| Feb 06, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Feb 05, 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| Feb 02, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| Feb 01, 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 28 |
| Jan 31, 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| Jan 30, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Jan 29, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 26, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jan 25, 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 112 |
| Jan 24, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| Jan 23, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| Jan 22, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| Jan 19, 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | - |
| Jan 18, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| Jan 17, 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| Jan 16, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Jan 12, 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| Jan 11, 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
| Jan 10, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| Jan 09, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 56 |
| Jan 08, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 05, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| Jan 04, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| Jan 03, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Jan 02, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| Dec 29, 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| Dec 28, 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| Dec 27, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Dec 26, 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| Dec 22, 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| Dec 21, 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| Dec 20, 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Dec 19, 2023 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| Dec 18, 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| Dec 15, 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Dec 14, 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 56 |
| Dec 13, 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Dec 12, 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Dec 11, 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| Dec 08, 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Dec 07, 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| *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.