NNV30.NYM - Henry Hub Natural Gas Last Day
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| May 25, 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| May 24, 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| May 23, 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| May 22, 2023 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| May 19, 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| May 18, 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| May 17, 2023 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| May 16, 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| May 15, 2023 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| May 12, 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| May 11, 2023 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| May 10, 2023 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| May 09, 2023 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| May 08, 2023 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| May 05, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| May 04, 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| May 03, 2023 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| May 02, 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| May 01, 2023 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| Apr 28, 2023 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| Apr 27, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Apr 26, 2023 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| Apr 25, 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| Apr 24, 2023 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| Apr 21, 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| Apr 20, 2023 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| Apr 19, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Apr 18, 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| Apr 17, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Apr 14, 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| Apr 13, 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| Apr 12, 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| Apr 11, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Apr 10, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 06, 2023 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| Apr 05, 2023 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| Apr 04, 2023 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| Apr 03, 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| Mar 31, 2023 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| Mar 30, 2023 | 4.1480 | 4.1560 | 4.1480 | 4.1560 | 4.1560 | - |
| Mar 29, 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| Mar 28, 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 186 |
| Mar 27, 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| Mar 24, 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| Mar 23, 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| Mar 22, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Mar 21, 2023 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| Mar 20, 2023 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| Mar 17, 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| Mar 16, 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| Mar 15, 2023 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| Mar 14, 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| Mar 13, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Mar 10, 2023 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| Mar 09, 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Mar 08, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 07, 2023 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| Mar 06, 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Mar 03, 2023 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| Mar 02, 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| Mar 01, 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| Feb 28, 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| Feb 27, 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| Feb 24, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Feb 23, 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| Feb 22, 2023 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| Feb 21, 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Feb 17, 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Feb 16, 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| Feb 15, 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| Feb 14, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Feb 13, 2023 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| Feb 10, 2023 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| Feb 09, 2023 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| Feb 08, 2023 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| Feb 07, 2023 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| Feb 06, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 03, 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| Feb 02, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 01, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 31, 2023 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Jan 30, 2023 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Jan 27, 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| Jan 26, 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| Jan 25, 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 22 |
| Jan 24, 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| Jan 23, 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| Jan 20, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 19, 2023 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| Jan 18, 2023 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| Jan 17, 2023 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Jan 12, 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Jan 11, 2023 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| Jan 10, 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Jan 09, 2023 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| Jan 06, 2023 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| Jan 05, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.