Henry Hub Natural Gas Last Day (NNV24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Sept 20, 2023 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Sept 19, 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 64 |
| Sept 18, 2023 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| Sept 15, 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3 |
| Sept 14, 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 62 |
| Sept 13, 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| Sept 12, 2023 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 32 |
| Sept 11, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 24 |
| Sept 08, 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 388 |
| Sept 07, 2023 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 60 |
| Sept 06, 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Sept 05, 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Sept 01, 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Aug 31, 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 10 |
| Aug 30, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 26 |
| Aug 29, 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Aug 28, 2023 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Aug 25, 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 60 |
| Aug 24, 2023 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 12 |
| Aug 23, 2023 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 24 |
| Aug 22, 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Aug 21, 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Aug 18, 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Aug 17, 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| Aug 16, 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Aug 15, 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Aug 14, 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Aug 11, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Aug 10, 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| Aug 09, 2023 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 228 |
| Aug 08, 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| Aug 07, 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Aug 04, 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Aug 03, 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Aug 02, 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| Aug 01, 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| Jul 31, 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 10 |
| Jul 28, 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Jul 27, 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Jul 26, 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| Jul 25, 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 31 |
| Jul 24, 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 62 |
| Jul 21, 2023 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 24 |
| Jul 20, 2023 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | - |
| Jul 19, 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Jul 18, 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Jul 17, 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| Jul 14, 2023 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Jul 13, 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Jul 12, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 11, 2023 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 36 |
| Jul 10, 2023 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Jul 07, 2023 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Jul 06, 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Jul 05, 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Jul 03, 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Jun 30, 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 54 |
| Jun 29, 2023 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Jun 28, 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 28 |
| Jun 27, 2023 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Jun 26, 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Jun 23, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 22, 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Jun 21, 2023 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 28 |
| Jun 20, 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 86 |
| Jun 16, 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 9 |
| Jun 15, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 31 |
| Jun 14, 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Jun 13, 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| Jun 12, 2023 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| Jun 09, 2023 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Jun 08, 2023 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Jun 07, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jun 06, 2023 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Jun 05, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jun 02, 2023 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Jun 01, 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| May 31, 2023 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 248 |
| May 30, 2023 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 42 |
| May 26, 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 124 |
| May 25, 2023 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| May 24, 2023 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| May 23, 2023 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 32 |
| May 22, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| May 19, 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 260 |
| May 18, 2023 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| May 17, 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 36 |
| May 16, 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| May 15, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| May 12, 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| May 11, 2023 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 56 |
| May 10, 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| May 09, 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| May 08, 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 4 |
| May 05, 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| May 04, 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| May 03, 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| May 02, 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| May 01, 2023 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
