Henry Hub Natural Gas Last Day (NNV25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Apr 12, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Apr 11, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 31 |
| Apr 10, 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 28 |
| Apr 09, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Apr 08, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| Apr 05, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Apr 04, 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| Apr 03, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Apr 02, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 124 |
| Apr 01, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| Mar 28, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Mar 27, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Mar 26, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Mar 25, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Mar 22, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 124 |
| Mar 21, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Mar 20, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 148 |
| Mar 19, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Mar 18, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 31 |
| Mar 15, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Mar 14, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Mar 13, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 99 |
| Mar 12, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Mar 11, 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Mar 08, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 54 |
| Mar 07, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Mar 06, 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| Mar 05, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Mar 04, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| Mar 01, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Feb 29, 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| Feb 28, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Feb 27, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Feb 26, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Feb 23, 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 40 |
| Feb 22, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Feb 21, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 124 |
| Feb 20, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Feb 16, 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 60 |
| Feb 15, 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| Feb 14, 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 5 |
| Feb 13, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 26 |
| Feb 12, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 56 |
| Feb 09, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 124 |
| Feb 08, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Feb 07, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 65 |
| Feb 06, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| Feb 05, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Feb 02, 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| Feb 01, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Jan 31, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Jan 30, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 24 |
| Jan 29, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Jan 26, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Jan 25, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Jan 24, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 52 |
| Jan 23, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 582 |
| Jan 22, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 392 |
| Jan 19, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Jan 18, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Jan 17, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Jan 16, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 620 |
| Jan 12, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 62 |
| Jan 11, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| Jan 10, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 124 |
| Jan 09, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 2 |
| Jan 08, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| Jan 05, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 4 |
| Jan 04, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 172 |
| Jan 03, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 62 |
| Jan 02, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Dec 29, 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Dec 28, 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Dec 27, 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 31 |
| Dec 26, 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| Dec 22, 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Dec 21, 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Dec 20, 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| Dec 19, 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| Dec 18, 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Dec 15, 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Dec 14, 2023 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Dec 13, 2023 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Dec 12, 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Dec 11, 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| Dec 08, 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 176 |
| Dec 07, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 62 |
| Dec 06, 2023 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Dec 05, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 56 |
| Dec 04, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Dec 01, 2023 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 62 |
| Nov 30, 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| Nov 29, 2023 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 62 |
| *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.