Henry Hub Natural Gas Last Day (NNG28.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 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
| Apr 30, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| Apr 29, 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 29 |
| Apr 26, 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| Apr 25, 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| Apr 24, 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| Apr 23, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| Apr 22, 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| Apr 19, 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 29 |
| Apr 18, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| Apr 17, 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| Apr 16, 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Apr 15, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Apr 12, 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| Apr 11, 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| Apr 10, 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| Apr 09, 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| Apr 08, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Apr 05, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Apr 04, 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| Apr 03, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Apr 02, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Apr 01, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Mar 28, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| Mar 27, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 26, 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| Mar 25, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| Mar 22, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Mar 21, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| Mar 20, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 19, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| Mar 18, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| Mar 15, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Mar 14, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Mar 13, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| Mar 12, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Mar 11, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 08, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Mar 07, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| Mar 06, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| Mar 05, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 04, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Mar 01, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| Feb 29, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 29 |
| Feb 28, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Feb 27, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Feb 26, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| Feb 23, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Feb 22, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| Feb 21, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Feb 20, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Feb 16, 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| Feb 15, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Feb 14, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Feb 13, 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| Feb 12, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Feb 09, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| Feb 08, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Feb 07, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| Feb 06, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Feb 05, 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| Feb 02, 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| Feb 01, 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 29 |
| Jan 31, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| Jan 30, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| Jan 29, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Jan 26, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 24 |
| Jan 25, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| Jan 24, 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| Jan 23, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| Jan 22, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| Jan 19, 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| Jan 18, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| Jan 17, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Jan 16, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 8 |
| Jan 12, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| Jan 11, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Jan 10, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jan 09, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Jan 08, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Jan 05, 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| Jan 04, 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| Jan 03, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| Jan 02, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Dec 29, 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| Dec 28, 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| Dec 27, 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| Dec 26, 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| Dec 22, 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| Dec 21, 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Dec 20, 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| Dec 19, 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Dec 18, 2023 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| Dec 15, 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| Dec 14, 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Dec 13, 2023 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Dec 12, 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| Dec 11, 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Dec 08, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Dec 07, 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| *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.