Henry Hub Natural Gas Last Day (NNX25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Apr 30, 2024 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | - |
| Apr 29, 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| Apr 26, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 276 |
| Apr 25, 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| Apr 24, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| Apr 23, 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 90 |
| Apr 22, 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| Apr 19, 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 60 |
| Apr 18, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| Apr 17, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Apr 16, 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 16 |
| Apr 15, 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| Apr 12, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| Apr 11, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 30 |
| Apr 10, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 24 |
| Apr 09, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 08, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| Apr 05, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Apr 04, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 03, 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| Apr 02, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 140 |
| Apr 01, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Mar 28, 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| Mar 27, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Mar 26, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 25, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Mar 22, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 120 |
| Mar 21, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 20 |
| Mar 20, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 120 |
| Mar 19, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| Mar 18, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 30 |
| Mar 15, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| Mar 14, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Mar 13, 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 96 |
| Mar 12, 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| Mar 11, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Mar 08, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 76 |
| Mar 07, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 06, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Mar 05, 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| Mar 04, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Mar 01, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Feb 29, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Feb 28, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 27, 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| Feb 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Feb 23, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 40 |
| Feb 22, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Feb 21, 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 120 |
| Feb 20, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Feb 16, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Feb 15, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Feb 14, 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 5 |
| Feb 13, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Feb 12, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 202 |
| Feb 09, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Feb 08, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Feb 07, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 49 |
| Feb 06, 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| Feb 05, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Feb 02, 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| Feb 01, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Jan 31, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Jan 30, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 24 |
| Jan 29, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Jan 26, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Jan 25, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Jan 24, 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| Jan 23, 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 560 |
| Jan 22, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 376 |
| Jan 19, 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| Jan 18, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| Jan 17, 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| Jan 16, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 600 |
| Jan 12, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 210 |
| Jan 11, 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| Jan 10, 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 120 |
| Jan 09, 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 2 |
| Jan 08, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| Jan 05, 2024 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 4 |
| Jan 04, 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 172 |
| Jan 03, 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| Jan 02, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Dec 29, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Dec 28, 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| Dec 27, 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 30 |
| Dec 26, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Dec 22, 2023 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| Dec 21, 2023 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Dec 20, 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 60 |
| Dec 19, 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| Dec 18, 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| Dec 15, 2023 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| Dec 14, 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| Dec 13, 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Dec 12, 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Dec 11, 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 60 |
| Dec 08, 2023 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 48 |
| Dec 07, 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 60 |
| *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.