Henry Hub Natural Gas Last Day (NNV26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 62 |
| Apr 24, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 62 |
| Apr 23, 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 16 |
| Apr 22, 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| Apr 19, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Apr 18, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Apr 17, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| Apr 16, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Apr 15, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Apr 12, 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| Apr 11, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 31 |
| Apr 10, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Apr 09, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Apr 08, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| Apr 05, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 93 |
| Apr 04, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Apr 03, 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 186 |
| Apr 02, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 155 |
| Apr 01, 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 31 |
| Mar 28, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Mar 27, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Mar 26, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| Mar 25, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Mar 22, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 21, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 10 |
| Mar 20, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 62 |
| Mar 19, 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 31 |
| Mar 18, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Mar 15, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 62 |
| Mar 14, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| Mar 13, 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| Mar 12, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Mar 11, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| Mar 08, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 98 |
| Mar 07, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 62 |
| Mar 06, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| Mar 05, 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| Mar 04, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 31 |
| Mar 01, 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| Feb 29, 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| Feb 28, 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| Feb 27, 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 217 |
| Feb 26, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| Feb 23, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 40 |
| Feb 22, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 20 |
| Feb 21, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Feb 20, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| Feb 16, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Feb 15, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 4 |
| Feb 14, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Feb 13, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 62 |
| Feb 12, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Feb 09, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 16 |
| Feb 08, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 16 |
| Feb 07, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Feb 06, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Feb 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 02, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Feb 01, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 16 |
| Jan 31, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Jan 30, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Jan 29, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Jan 26, 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| Jan 25, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 16 |
| Jan 24, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Jan 23, 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| Jan 22, 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| Jan 19, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Jan 18, 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| Jan 17, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Jan 16, 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| Jan 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 28 |
| Jan 11, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| Jan 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jan 09, 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| Jan 08, 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| Jan 05, 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 24 |
| Jan 04, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| Jan 03, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Jan 02, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Dec 29, 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| Dec 28, 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| Dec 27, 2023 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Dec 26, 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Dec 22, 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Dec 21, 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| Dec 20, 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Dec 19, 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| Dec 18, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Dec 15, 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| Dec 14, 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 62 |
| Dec 13, 2023 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Dec 12, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 11, 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Dec 08, 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Dec 07, 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Dec 06, 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 93 |
| Dec 05, 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| Dec 04, 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| Dec 01, 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 67 |
| *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.