Henry Hub Natural Gas Last Day (NNV25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 124 |
| Sept 05, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 124 |
| Sept 04, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Sept 03, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| Aug 30, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 29, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| Aug 28, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| Aug 27, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Aug 26, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| Aug 23, 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| Aug 22, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 248 |
| Aug 21, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| Aug 20, 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 139 |
| Aug 19, 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| Aug 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Aug 15, 2024 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 248 |
| Aug 14, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Aug 13, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| Aug 12, 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| Aug 09, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 62 |
| Aug 08, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 12 |
| Aug 07, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 156 |
| Aug 06, 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 13 |
| Aug 05, 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | - |
| Aug 02, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 4 |
| Aug 01, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Jul 31, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Jul 30, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| Jul 29, 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| Jul 26, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Jul 25, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Jul 24, 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 16 |
| Jul 23, 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| Jul 22, 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 31 |
| Jul 19, 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 56 |
| Jul 18, 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Jul 17, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Jul 16, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 50 |
| Jul 15, 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Jul 12, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Jul 11, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| Jul 10, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Jul 09, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Jul 08, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 41 |
| Jul 05, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Jul 03, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Jul 02, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 31 |
| Jul 01, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 74 |
| Jun 28, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Jun 27, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Jun 26, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 6 |
| Jun 25, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| Jun 24, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Jun 21, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| Jun 20, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 171 |
| Jun 18, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Jun 17, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Jun 14, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Jun 13, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Jun 12, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 118 |
| Jun 11, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| Jun 10, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 56 |
| Jun 07, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 38 |
| Jun 06, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 72 |
| Jun 05, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 8 |
| Jun 04, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 78 |
| Jun 03, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| May 31, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 30, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| May 29, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| May 28, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| May 24, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 29 |
| May 23, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 56 |
| May 22, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 33 |
| May 21, 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| May 20, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 72 |
| May 17, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| May 16, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| May 15, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| May 14, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 140 |
| May 13, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 153 |
| May 10, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| May 09, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 116 |
| May 08, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| May 07, 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| May 06, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| May 03, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 20 |
| May 02, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 20 |
| May 01, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 264 |
| Apr 30, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Apr 29, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 54 |
| Apr 26, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 292 |
| Apr 25, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Apr 24, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Apr 23, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Apr 22, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Apr 19, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 62 |
| Apr 18, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Apr 17, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 16, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 20 |
| *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.