Henry Hub Natural Gas Last Day (NNJ28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| May 02, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| May 01, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Apr 30, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Apr 29, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Apr 26, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Apr 25, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Apr 24, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Apr 23, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Apr 22, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| Apr 19, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 30 |
| Apr 18, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Apr 17, 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Apr 16, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Apr 15, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Apr 12, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Apr 11, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| Apr 10, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| Apr 09, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Apr 08, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 05, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Apr 04, 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| Apr 03, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Apr 02, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| Apr 01, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Mar 28, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| Mar 27, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Mar 26, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Mar 25, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Mar 22, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Mar 21, 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| Mar 20, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Mar 19, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Mar 18, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Mar 15, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 14, 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| Mar 13, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| Mar 12, 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| Mar 11, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Mar 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 07, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Mar 06, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Mar 05, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| Mar 04, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Mar 01, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Feb 29, 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 30 |
| Feb 28, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Feb 27, 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| Feb 26, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| Feb 23, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 22, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Feb 21, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Feb 20, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| Feb 16, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| Feb 15, 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| Feb 14, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Feb 13, 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| Feb 12, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Feb 09, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| Feb 08, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| Feb 07, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Feb 06, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Feb 05, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 02, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Feb 01, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 30 |
| Jan 31, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Jan 30, 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| Jan 29, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 26, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 24 |
| Jan 25, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| Jan 24, 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| Jan 23, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| Jan 22, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| Jan 19, 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| Jan 18, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Jan 17, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Jan 16, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 8 |
| Jan 12, 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| Jan 11, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Jan 10, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Jan 09, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Jan 08, 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| Jan 05, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| Jan 04, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| Jan 03, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| Jan 02, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| Dec 29, 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Dec 28, 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| Dec 27, 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| Dec 26, 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Dec 22, 2023 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| Dec 21, 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| Dec 20, 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| Dec 19, 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| Dec 18, 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Dec 15, 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Dec 14, 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| Dec 13, 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| Dec 12, 2023 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| Dec 11, 2023 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | - |
| *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.