Henry Hub Natural Gas Last Day (NNX29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| May 01, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 30, 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| Apr 29, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Apr 26, 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| Apr 25, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| Apr 24, 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| Apr 23, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Apr 22, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| Apr 19, 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| Apr 18, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| Apr 17, 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| Apr 16, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| Apr 15, 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| Apr 12, 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| Apr 11, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| Apr 10, 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| Apr 09, 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| Apr 08, 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| Apr 05, 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Apr 04, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Apr 03, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| Apr 02, 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| Apr 01, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| Mar 28, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Mar 27, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Mar 26, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Mar 25, 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| Mar 22, 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| Mar 21, 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| Mar 20, 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| Mar 19, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Mar 18, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Mar 15, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| Mar 14, 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| Mar 13, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| Mar 12, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| Mar 11, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| Mar 08, 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| Mar 07, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 06, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| Mar 05, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| Mar 04, 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| Mar 01, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 29, 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| Feb 28, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Feb 27, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| Feb 26, 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| Feb 23, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| Feb 22, 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| Feb 21, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| Feb 20, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| Feb 16, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Feb 15, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| Feb 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 13, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Feb 12, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| Feb 09, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 08, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Feb 07, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Feb 06, 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| Feb 05, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Feb 02, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Feb 01, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Jan 31, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Jan 30, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| Jan 29, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Jan 26, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 24 |
| Jan 25, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| Jan 24, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| Jan 23, 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| Jan 22, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| Jan 19, 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| Jan 18, 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Jan 17, 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| Jan 16, 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| Jan 12, 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| Jan 11, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Jan 10, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| Jan 09, 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| Jan 08, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| Jan 05, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| Jan 04, 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| Jan 03, 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| Jan 02, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| Dec 29, 2023 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Dec 28, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 27, 2023 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| Dec 26, 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| Dec 22, 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| Dec 21, 2023 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| Dec 20, 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| Dec 19, 2023 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| Dec 18, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 15, 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| Dec 14, 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| Dec 13, 2023 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| Dec 12, 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| Dec 11, 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| Dec 08, 2023 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| *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.