Henry Hub Natural Gas Last Day (NNG30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Apr 17, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| Apr 16, 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| Apr 15, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| Apr 12, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| Apr 11, 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| Apr 10, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Apr 09, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| Apr 08, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Apr 05, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Apr 04, 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| Apr 03, 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| Apr 02, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| Apr 01, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Mar 28, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| Mar 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Mar 26, 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Mar 25, 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| Mar 22, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| Mar 21, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Mar 20, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| Mar 19, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| Mar 18, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Mar 15, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| Mar 14, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| Mar 13, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Mar 12, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| Mar 11, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Mar 08, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Mar 07, 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Mar 06, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Mar 05, 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| Mar 04, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Mar 01, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Feb 29, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Feb 28, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Feb 27, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| Feb 26, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 23, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Feb 22, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Feb 21, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| Feb 20, 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| Feb 16, 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| Feb 15, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| Feb 14, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Feb 13, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Feb 12, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| Feb 09, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Feb 08, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| Feb 07, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Feb 06, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Feb 05, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| Feb 02, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Feb 01, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Jan 31, 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| Jan 30, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Jan 29, 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| Jan 26, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 24 |
| Jan 25, 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| Jan 24, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Jan 23, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 22, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| Jan 19, 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| Jan 18, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Jan 17, 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| Jan 16, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Jan 12, 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Jan 11, 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| Jan 10, 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| Jan 09, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jan 08, 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| Jan 05, 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| Jan 04, 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| Jan 03, 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| Jan 02, 2024 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| Dec 29, 2023 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| Dec 28, 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| Dec 27, 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| Dec 26, 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Dec 22, 2023 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| Dec 21, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Dec 20, 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| Dec 19, 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| Dec 18, 2023 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| Dec 15, 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Dec 14, 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| Dec 13, 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Dec 12, 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Dec 11, 2023 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Dec 08, 2023 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
| Dec 07, 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| Dec 06, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Dec 05, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 04, 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Dec 01, 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| Nov 30, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Nov 29, 2023 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| Nov 28, 2023 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| Nov 27, 2023 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| Nov 24, 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| *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.