Henry Hub Natural Gas Last Day (NNK25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 80 |
| May 09, 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 80 |
| May 08, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| May 07, 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| May 06, 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| May 03, 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 20 |
| May 02, 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 20 |
| May 01, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 393 |
| Apr 30, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Apr 29, 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 54 |
| Apr 26, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 25, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| Apr 24, 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 200 |
| Apr 23, 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| Apr 22, 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| Apr 19, 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 62 |
| Apr 18, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| Apr 17, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Apr 16, 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 20 |
| Apr 15, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 12, 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| Apr 11, 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 31 |
| Apr 10, 2024 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 28 |
| Apr 09, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| Apr 08, 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| Apr 05, 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| Apr 04, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 186 |
| Apr 03, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 24 |
| Apr 02, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 124 |
| Apr 01, 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Mar 28, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Mar 27, 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| Mar 26, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| Mar 25, 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
| Mar 22, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Mar 21, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 20, 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 136 |
| Mar 19, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| Mar 18, 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| Mar 15, 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| Mar 14, 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| Mar 13, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| Mar 12, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| Mar 11, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| Mar 08, 2024 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 54 |
| Mar 07, 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | - |
| Mar 06, 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| Mar 05, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Mar 04, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Mar 01, 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| Feb 29, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| Feb 28, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 160 |
| Feb 27, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| Feb 26, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Feb 23, 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 40 |
| Feb 22, 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| Feb 21, 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 124 |
| Feb 20, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| Feb 16, 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 60 |
| Feb 15, 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | - |
| Feb 14, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 5 |
| Feb 13, 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 50 |
| Feb 12, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 64 |
| Feb 09, 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 124 |
| Feb 08, 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| Feb 07, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 65 |
| Feb 06, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Feb 05, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| Feb 02, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 01, 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| Jan 31, 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
| Jan 30, 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 16 |
| Jan 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 26, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Jan 25, 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
| Jan 24, 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 60 |
| Jan 23, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 418 |
| Jan 22, 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 264 |
| Jan 19, 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| Jan 18, 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| Jan 17, 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| Jan 16, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 620 |
| Jan 12, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 62 |
| Jan 11, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Jan 10, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 124 |
| Jan 09, 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 18 |
| Jan 08, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| Jan 05, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 4 |
| Jan 04, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 172 |
| Jan 03, 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 62 |
| Jan 02, 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | - |
| Dec 29, 2023 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| Dec 28, 2023 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Dec 27, 2023 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 31 |
| Dec 26, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Dec 22, 2023 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| Dec 21, 2023 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| Dec 20, 2023 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| Dec 19, 2023 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| Dec 18, 2023 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| *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.