Henry Hub Natural Gas Last Day (NNV28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| Apr 25, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| Apr 24, 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| Apr 23, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| Apr 22, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Apr 19, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 31 |
| Apr 18, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Apr 17, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Apr 16, 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| Apr 15, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Apr 12, 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| Apr 11, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Apr 10, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| Apr 09, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Apr 08, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Apr 05, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| Apr 04, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Apr 03, 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| Apr 02, 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| Apr 01, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Mar 28, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Mar 27, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Mar 26, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| Mar 25, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Mar 22, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Mar 21, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| Mar 20, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Mar 19, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| Mar 18, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Mar 15, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Mar 14, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Mar 13, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Mar 12, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Mar 11, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 08, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| Mar 07, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Mar 06, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Mar 05, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Mar 04, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| Mar 01, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Feb 29, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 31 |
| Feb 28, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Feb 27, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Feb 26, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Feb 23, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| Feb 22, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 20, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Feb 16, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Feb 15, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Feb 14, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 13, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| Feb 12, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| Feb 09, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Feb 08, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Feb 07, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Feb 06, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Feb 05, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 02, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| Feb 01, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 31 |
| Jan 31, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Jan 30, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Jan 29, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| Jan 26, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 24 |
| Jan 25, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| Jan 24, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Jan 23, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jan 22, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Jan 19, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| Jan 18, 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Jan 17, 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| Jan 16, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 8 |
| Jan 12, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jan 11, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Jan 10, 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| Jan 09, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Jan 08, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 05, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Jan 04, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Jan 03, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| Jan 02, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Dec 29, 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Dec 28, 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| Dec 27, 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Dec 26, 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Dec 22, 2023 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| Dec 21, 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| Dec 20, 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| Dec 19, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Dec 18, 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| Dec 15, 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| Dec 14, 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Dec 13, 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Dec 12, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Dec 11, 2023 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| Dec 08, 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| Dec 07, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Dec 06, 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Dec 05, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Dec 04, 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| *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.