Henry Hub Natural Gas Last Day (NNZ29.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 19, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| Apr 18, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Apr 17, 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| Apr 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 15, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Apr 12, 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| Apr 11, 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| Apr 10, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| Apr 09, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| Apr 08, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| Apr 05, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| Apr 04, 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| Apr 03, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Apr 02, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Apr 01, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Mar 28, 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| Mar 27, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Mar 26, 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| Mar 25, 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| Mar 22, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| Mar 21, 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| Mar 20, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Mar 19, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Mar 18, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| Mar 15, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| Mar 14, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| Mar 13, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Mar 12, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Mar 11, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Mar 08, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Mar 07, 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| Mar 06, 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| Mar 05, 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| Mar 04, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| Mar 01, 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| Feb 29, 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| Feb 28, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Feb 27, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Feb 26, 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| Feb 23, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| Feb 22, 2024 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
| Feb 21, 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| Feb 20, 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| Feb 16, 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| Feb 15, 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| Feb 14, 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| Feb 13, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Feb 12, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Feb 09, 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| Feb 08, 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| Feb 07, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Feb 06, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Feb 05, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Feb 02, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Feb 01, 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| Jan 31, 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| Jan 30, 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| Jan 29, 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| Jan 26, 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 24 |
| Jan 25, 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| Jan 24, 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| Jan 23, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| Jan 22, 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| Jan 19, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Jan 18, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Jan 17, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| Jan 16, 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| Jan 12, 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| Jan 11, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Jan 10, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| Jan 09, 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| Jan 08, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Jan 05, 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Jan 04, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Jan 03, 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| Jan 02, 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| Dec 29, 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| Dec 28, 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Dec 27, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Dec 26, 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| Dec 22, 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| Dec 21, 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| Dec 20, 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Dec 19, 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| Dec 18, 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Dec 15, 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| Dec 14, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Dec 13, 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Dec 12, 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Dec 11, 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Dec 08, 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| Dec 07, 2023 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| Dec 06, 2023 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| Dec 05, 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Dec 04, 2023 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Dec 01, 2023 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| Nov 30, 2023 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| Nov 29, 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Nov 28, 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| Nov 27, 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| *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.