Henry Hub Natural Gas Last Day (NNX28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| May 03, 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| May 02, 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| May 01, 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| Apr 30, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| Apr 29, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Apr 26, 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| Apr 25, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Apr 24, 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| Apr 23, 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| Apr 22, 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| Apr 19, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 30 |
| Apr 18, 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| Apr 17, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| Apr 16, 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Apr 15, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| Apr 12, 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| Apr 11, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
| Apr 10, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| Apr 09, 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| Apr 08, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Apr 05, 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| Apr 04, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| Apr 03, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| Apr 02, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| Apr 01, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Mar 28, 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| Mar 27, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Mar 26, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| Mar 25, 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| Mar 22, 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| Mar 21, 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| Mar 20, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Mar 19, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Mar 18, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| Mar 15, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 14, 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
| Mar 13, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Mar 12, 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| Mar 11, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Mar 08, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Mar 07, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Mar 06, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| Mar 05, 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| Mar 04, 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| Mar 01, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| Feb 29, 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 30 |
| Feb 28, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 27, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Feb 26, 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| Feb 23, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| Feb 22, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| Feb 21, 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| Feb 20, 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| Feb 16, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Feb 15, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Feb 14, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| Feb 13, 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| Feb 12, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| Feb 09, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| Feb 08, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Feb 07, 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| Feb 06, 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| Feb 05, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| Feb 02, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| Feb 01, 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 30 |
| Jan 31, 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| Jan 30, 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| Jan 29, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Jan 26, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 24 |
| Jan 25, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Jan 24, 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| Jan 23, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| Jan 22, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Jan 19, 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| Jan 18, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| Jan 17, 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| Jan 16, 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 8 |
| Jan 12, 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| Jan 11, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| Jan 10, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| Jan 09, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jan 08, 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| Jan 05, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| Jan 04, 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| Jan 03, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| Jan 02, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| Dec 29, 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| Dec 28, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Dec 27, 2023 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| Dec 26, 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| Dec 22, 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Dec 21, 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
| Dec 20, 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| Dec 19, 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| Dec 18, 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| Dec 15, 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| Dec 14, 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| Dec 13, 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| Dec 12, 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| *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.