Canada markets close in 1 hour 16 minutes

Henry Hub Natural Gas Last Day (NNX24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.8040-0.0050 (-0.18%)
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20243.01003.01003.01003.01003.0100124
Apr 26, 20242.94302.94302.94302.94302.9430124
Apr 25, 20242.99102.99102.99102.99102.9910-
Apr 24, 20242.97002.97002.97002.97002.9700-
Apr 23, 20243.02803.02803.02803.02803.0280-
Apr 22, 20242.99002.99002.99002.99002.9900-
Apr 19, 20242.93902.93902.93902.93902.9390-
Apr 18, 20242.93902.93902.93902.93902.9390-
Apr 17, 20242.92002.92002.92002.92002.920012
Apr 16, 20242.94402.94402.94402.94402.944020
Apr 15, 20242.89402.89402.89402.89402.8940-
Apr 12, 20242.94602.94602.94602.94602.9460-
Apr 11, 20242.92502.92502.92502.92502.9250-
Apr 10, 20242.95902.95902.95902.95902.959020
Apr 09, 20242.94602.94602.94602.94602.9460-
Apr 08, 20242.94802.94802.94802.94802.9480-
Apr 05, 20242.90102.90102.90102.90102.9010-
Apr 04, 20242.89602.89602.89602.89602.8960-
Apr 03, 20242.96302.96302.96302.96302.9630316
Apr 02, 20243.00903.00903.00903.00903.0090-
Apr 01, 20242.99702.99702.99702.99702.9970-
Mar 28, 20242.93002.93002.93002.93002.9300-
Mar 27, 20242.87002.87002.87002.87002.8700-
Mar 26, 20242.91902.91902.91902.91902.91903
Mar 25, 20242.91002.91002.91002.91002.9100-
Mar 22, 20242.91402.91402.91402.91402.9140-
Mar 21, 20242.92602.92602.92602.92602.9260-
Mar 20, 20242.96202.96202.96202.96202.962028
Mar 19, 20243.02003.02003.02003.02003.0200-
Mar 18, 20243.01203.01203.01203.01203.0120-
Mar 15, 20242.96102.96102.96102.96102.9610-
Mar 14, 20243.02103.02103.02103.02103.0210-
Mar 13, 20242.94702.94702.94702.94702.947012
Mar 12, 20242.93302.93302.93302.93302.9330-
Mar 11, 20242.93702.93702.93702.93702.9370-
Mar 08, 20242.96302.96302.96302.96302.9630-
Mar 07, 20242.96602.96602.96602.96602.9660-
Mar 06, 20243.03003.03003.03003.03003.0300-
Mar 05, 20243.06703.06703.06703.06703.0670-
Mar 04, 20243.07103.07103.07103.07103.0710-
Mar 01, 20242.99202.99202.99202.99202.9920-
Feb 29, 20243.02503.02503.02503.02503.0250-
Feb 28, 20243.03703.03703.03703.03703.0370-
Feb 27, 20242.99702.99702.99702.99702.9970-
Feb 26, 20242.92902.92902.92902.92902.9290-
Feb 23, 20242.87202.87202.87202.87202.872040
Feb 22, 20242.97002.97002.97002.97002.9700-
Feb 21, 20242.92802.92802.92802.92802.9280190
Feb 20, 20242.71802.71802.71802.71802.7180-
Feb 16, 20242.75402.75402.75402.75402.754060
Feb 15, 20242.73202.73202.73202.73202.7320-
Feb 14, 20242.76002.76002.76002.76002.7600-
Feb 13, 20242.86402.86402.86402.86402.864012
Feb 12, 20242.89902.89902.89902.89902.899040
Feb 09, 20242.93502.93502.93502.93502.9350-
Feb 08, 20242.94302.94302.94302.94302.9430-
Feb 07, 20242.93902.93902.93902.93902.9390-
Feb 06, 20242.95702.95702.95702.95702.9570-
Feb 05, 20243.01903.01903.01903.01903.0190-
Feb 02, 20243.04103.04103.04103.04103.0410-
Feb 01, 20243.02203.02203.02203.02203.0220-
Jan 31, 20243.05003.05003.05003.05003.0500-
Jan 30, 20243.04803.04803.04803.04803.048016
Jan 29, 20243.02803.02803.02803.02803.0280-
Jan 26, 20243.13903.13903.13903.13903.1390-
Jan 25, 20243.12303.12303.12303.12303.1230-
Jan 24, 20243.18103.18103.18103.18103.181036
Jan 23, 20243.11803.11803.11803.11803.118060
Jan 22, 20243.04003.04003.04003.04003.0400108
Jan 19, 20243.13903.13903.13903.13903.1390-
Jan 18, 20243.24203.24203.24203.24203.2420-
Jan 17, 20243.28303.28303.28303.28303.2830-
Jan 16, 20243.25303.25303.25303.25303.2530-
Jan 12, 20243.36103.36103.36103.36103.3610-
Jan 11, 20243.29903.29903.29903.29903.2990-
Jan 10, 20243.29203.29203.29203.29203.2920-
Jan 09, 20243.36903.36903.36903.36903.369016
Jan 08, 20243.28903.28903.28903.28903.2890-
Jan 05, 20243.28803.28803.28803.28803.28805
Jan 04, 20243.23603.23603.23603.23603.2360-
Jan 03, 20243.16403.16403.16403.16403.1640-
Jan 02, 20243.13703.13703.13703.13703.1370-
Dec 29, 20233.09103.09103.09103.09103.0910-
Dec 28, 20233.09603.09603.09603.09603.0960-
Dec 27, 20233.03203.03203.03203.03203.0320-
Dec 26, 20233.01603.01603.01603.01603.0160-
Dec 22, 20233.05703.05703.05703.05703.0570220
Dec 21, 20233.05103.05103.05103.05103.0510-
Dec 20, 20232.99402.99402.99402.99402.9940-
Dec 19, 20233.01303.01303.01303.01303.013024
Dec 18, 20233.10903.10903.10903.10903.1090-
Dec 15, 20233.12903.12903.12903.12903.1290-
Dec 14, 20233.07303.07303.07303.07303.07308
Dec 13, 20233.00903.00903.00903.00903.0090-
Dec 12, 20232.91202.91202.91202.91202.9120-
Dec 11, 20232.98102.98102.98102.98102.9810-
Dec 08, 20233.14403.14403.14403.14403.144024
Dec 07, 20233.20903.20903.20903.20903.2090-
Dec 06, 20233.22203.22203.22203.22203.2220-
Dec 05, 20233.38703.38703.38703.38703.3870-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...