Henry Hub Natural Gas Last Day (NNZ28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| May 07, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| May 06, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 03, 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| May 02, 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| May 01, 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| Apr 30, 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| Apr 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 26, 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| Apr 25, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 24, 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| Apr 23, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| Apr 22, 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| Apr 19, 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 31 |
| Apr 18, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| Apr 17, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Apr 16, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Apr 15, 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| Apr 12, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Apr 11, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| Apr 10, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Apr 09, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Apr 08, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Apr 05, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Apr 04, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Apr 03, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 02, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Apr 01, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Mar 28, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Mar 27, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 26, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Mar 25, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 22, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Mar 21, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Mar 20, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Mar 19, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Mar 18, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Mar 15, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Mar 14, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Mar 13, 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| Mar 12, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Mar 11, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Mar 08, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| Mar 07, 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| Mar 06, 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| Mar 05, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| Mar 04, 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| Mar 01, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| Feb 29, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 31 |
| Feb 28, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Feb 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Feb 26, 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| Feb 23, 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| Feb 22, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| Feb 21, 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| Feb 20, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| Feb 16, 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| Feb 15, 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| Feb 14, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Feb 13, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Feb 12, 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| Feb 09, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Feb 08, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| Feb 07, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Feb 06, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Feb 05, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Feb 02, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| Feb 01, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 31 |
| Jan 31, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 30, 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| Jan 29, 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| Jan 26, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 24 |
| Jan 25, 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| Jan 24, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Jan 23, 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| Jan 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 19, 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| Jan 18, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Jan 17, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Jan 16, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 8 |
| Jan 12, 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| Jan 11, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| Jan 10, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Jan 09, 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| Jan 08, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Jan 05, 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| Jan 04, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Jan 03, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| Jan 02, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| Dec 29, 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Dec 28, 2023 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| Dec 27, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Dec 26, 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| Dec 22, 2023 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| Dec 21, 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Dec 20, 2023 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| Dec 19, 2023 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| Dec 18, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 15, 2023 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Dec 14, 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| *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.