Henry Hub Natural Gas Last Day (NNZ25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| Apr 17, 2024 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| Apr 16, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 16 |
| Apr 15, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Apr 12, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Apr 11, 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 31 |
| Apr 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 24 |
| Apr 09, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| Apr 08, 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| Apr 05, 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| Apr 04, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Apr 03, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| Apr 02, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 144 |
| Apr 01, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| Mar 28, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| Mar 27, 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| Mar 26, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| Mar 25, 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| Mar 22, 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 124 |
| Mar 21, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 20 |
| Mar 20, 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 134 |
| Mar 19, 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| Mar 18, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 31 |
| Mar 15, 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| Mar 14, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| Mar 13, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 99 |
| Mar 12, 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| Mar 11, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| Mar 08, 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 76 |
| Mar 07, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| Mar 06, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| Mar 05, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| Mar 04, 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| Mar 01, 2024 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | - |
| Feb 29, 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| Feb 28, 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| Feb 27, 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| Feb 26, 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| Feb 23, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 40 |
| Feb 22, 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| Feb 21, 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 124 |
| Feb 20, 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| Feb 16, 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| Feb 15, 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| Feb 14, 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 5 |
| Feb 13, 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 26 |
| Feb 12, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 155 |
| Feb 09, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| Feb 08, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 07, 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 49 |
| Feb 06, 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| Feb 05, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| Feb 02, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| Feb 01, 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| Jan 31, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| Jan 30, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 24 |
| Jan 29, 2024 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| Jan 26, 2024 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | - |
| Jan 25, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| Jan 24, 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| Jan 23, 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 578 |
| Jan 22, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 384 |
| Jan 19, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Jan 18, 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| Jan 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 16, 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 620 |
| Jan 12, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 217 |
| Jan 11, 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| Jan 10, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 124 |
| Jan 09, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 2 |
| Jan 08, 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| Jan 05, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4 |
| Jan 04, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 172 |
| Jan 03, 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| Jan 02, 2024 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| Dec 29, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Dec 28, 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| Dec 27, 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 31 |
| Dec 26, 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| Dec 22, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 21, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 20, 2023 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 62 |
| Dec 19, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 18, 2023 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
| Dec 15, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Dec 14, 2023 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| Dec 13, 2023 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| Dec 12, 2023 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| Dec 11, 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 62 |
| Dec 08, 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| Dec 07, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 62 |
| Dec 06, 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| Dec 05, 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Dec 04, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Dec 01, 2023 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 62 |
| Nov 30, 2023 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| Nov 29, 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 93 |
| Nov 28, 2023 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| Nov 27, 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Nov 24, 2023 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| *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.