Henry Hub Natural Gas Last Day (NNV27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 98 |
| May 13, 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 98 |
| May 10, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| May 09, 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 124 |
| May 08, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| May 07, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| May 06, 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| May 03, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| May 02, 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| May 01, 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| Apr 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 29, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 124 |
| Apr 26, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| Apr 25, 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| Apr 24, 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| Apr 23, 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| Apr 22, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Apr 19, 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 31 |
| Apr 18, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| Apr 17, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| Apr 16, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Apr 15, 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| Apr 12, 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| Apr 11, 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 62 |
| Apr 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 09, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Apr 08, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| Apr 05, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| Apr 04, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| Apr 03, 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| Apr 02, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Apr 01, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Mar 28, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| Mar 27, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Mar 26, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Mar 25, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Mar 22, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Mar 21, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Mar 20, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 19, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Mar 18, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Mar 15, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 14, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Mar 13, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Mar 12, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Mar 11, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 08, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 07, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| Mar 06, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Mar 05, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Mar 04, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| Mar 01, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| Feb 29, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| Feb 28, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| Feb 27, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 31 |
| Feb 26, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Feb 23, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Feb 22, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Feb 21, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Feb 20, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Feb 16, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Feb 15, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Feb 14, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 4 |
| Feb 13, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Feb 12, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| Feb 09, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Feb 08, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Feb 07, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Feb 06, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| Feb 05, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Feb 02, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Feb 01, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 31 |
| Jan 31, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan 30, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan 29, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| Jan 26, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| Jan 25, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Jan 24, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Jan 23, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| Jan 22, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| Jan 19, 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| Jan 18, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Jan 17, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| Jan 16, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| Jan 12, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Jan 11, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Jan 10, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Jan 09, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 62 |
| Jan 08, 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| Jan 05, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| Jan 04, 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| Jan 03, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| Jan 02, 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| Dec 29, 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| Dec 28, 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Dec 27, 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Dec 26, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Dec 22, 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Dec 21, 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Dec 20, 2023 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| *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.