Henry Hub Natural Gas Last Day (NNV29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| Apr 18, 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| Apr 17, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| Apr 16, 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
| Apr 15, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| Apr 12, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| Apr 11, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| Apr 10, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Apr 09, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| Apr 08, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| Apr 05, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Apr 04, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| Apr 03, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Apr 02, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Apr 01, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Mar 28, 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| Mar 27, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| Mar 26, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| Mar 25, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| Mar 22, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 21, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Mar 20, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Mar 19, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Mar 18, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| Mar 15, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Mar 14, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Mar 13, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| Mar 12, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| Mar 11, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Mar 08, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Mar 07, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Mar 06, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Mar 05, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Mar 04, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Mar 01, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Feb 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 28, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| Feb 27, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Feb 26, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Feb 23, 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| Feb 22, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| Feb 21, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Feb 20, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Feb 16, 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Feb 15, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Feb 14, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 12, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Feb 09, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| Feb 08, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 07, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 06, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| Feb 05, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Feb 02, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 01, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| Jan 31, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jan 30, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Jan 29, 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| Jan 26, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 24 |
| Jan 25, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| Jan 24, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Jan 23, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Jan 22, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Jan 19, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Jan 18, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| Jan 17, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Jan 16, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 12, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| Jan 11, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Jan 10, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Jan 09, 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| Jan 08, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Jan 05, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| Jan 04, 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| Jan 03, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Jan 02, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Dec 29, 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Dec 28, 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Dec 27, 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Dec 26, 2023 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| Dec 22, 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Dec 21, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Dec 20, 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Dec 19, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Dec 18, 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| Dec 15, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Dec 14, 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| Dec 13, 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Dec 12, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Dec 11, 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| Dec 08, 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Dec 07, 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Dec 06, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Dec 05, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Dec 04, 2023 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| Dec 01, 2023 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| Nov 30, 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| Nov 29, 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| Nov 28, 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| Nov 27, 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| *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.