Hess (HES) returned -4% between April 1, 2022 and April 30, 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
April 29 2022	$100.63	$102.79	$98.20	$98.89	2,005,300
April 28 2022	$98.91	$102.26	$95.46	$100.88	2,265,900
April 27 2022	$97.69	$100.88	$94.76	$98.58	3,658,600
April 26 2022	$98.80	$99.88	$96.83	$97.36	2,036,700
April 25 2022	$98.90	$99.66	$94.97	$98.46	2,348,400
April 22 2022	$104.80	$106.21	$102.00	$102.13	1,607,900
April 21 2022	$110.86	$111.77	$105.19	$105.70	1,597,000
April 20 2022	$111.04	$111.77	$109.22	$110.22	1,478,800
April 19 2022	$110.14	$111.40	$109.07	$109.74	1,699,800
April 18 2022	$111.29	$112.31	$110.29	$111.01	1,089,900
April 14 2022	$109.36	$111.61	$109.15	$110.06	1,310,700
April 13 2022	$109.12	$110.73	$108.32	$109.98	1,659,100
April 12 2022	$109.11	$110.98	$107.87	$108.03	1,896,600
April 11 2022	$107.52	$107.91	$105.56	$107.22	2,680,700
April 08 2022	$103.97	$109.16	$103.97	$108.31	2,683,900
April 07 2022	$104.25	$105.30	$101.10	$103.79	1,954,000
April 06 2022	$104.45	$105.93	$101.59	$102.51	2,401,100
April 05 2022	$105.79	$107.08	$103.13	$103.26	2,775,000
April 04 2022	$105.85	$107.13	$104.21	$105.26	1,980,800
April 01 2022	$103.01	$104.90	$102.64	$104.57	1,778,200