Hermès International Société en commandite par actions - Price History
Monthly price history for HESAY (Hermès International Société en commandite par actions)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 256.42 USD | 256.42 USD |
February 2024 | 250.65 USD | 250.65 USD |
January 2024 | 211.13 USD | 211.13 USD |
December 2023 | 212.60 USD | 212.60 USD |
November 2023 | 207.63 USD | 207.63 USD |
October 2023 | 187.06 USD | 187.06 USD |
September 2023 | 182.45 USD | 182.45 USD |
August 2023 | 206.16 USD | 206.16 USD |
July 2023 | 221.50 USD | 221.50 USD |
June 2023 | 217.60 USD | 217.60 USD |
May 2023 | 204.18 USD | 204.18 USD |
April 2023 | 217.23 USD | 217.23 USD |
March 2023 | 201.59 USD | 202.51 USD |
February 2023 | 181.10 USD | 181.93 USD |
January 2023 | 184.98 USD | 186.20 USD |
December 2022 | 153.20 USD | 154.22 USD |
November 2022 | 157.78 USD | 158.82 USD |
October 2022 | 128.67 USD | 129.52 USD |
September 2022 | 118.44 USD | 119.22 USD |
August 2022 | 128.11 USD | 128.96 USD |
July 2022 | 135.13 USD | 136.02 USD |
June 2022 | 110.81 USD | 111.55 USD |
May 2022 | 118.13 USD | 118.91 USD |
April 2022 | 124.35 USD | 125.17 USD |
March 2022 | 142.10 USD | 143.70 USD |
February 2022 | 137.67 USD | 139.50 USD |
January 2022 | 145.86 USD | 147.80 USD |
December 2021 | 172.38 USD | 174.68 USD |
November 2021 | 183.62 USD | 186.06 USD |
October 2021 | 156.52 USD | 158.60 USD |
September 2021 | 136.85 USD | 138.67 USD |
August 2021 | 144.98 USD | 146.91 USD |
July 2021 | 150.84 USD | 152.85 USD |
June 2021 | 143.78 USD | 145.69 USD |
May 2021 | 137.53 USD | 139.36 USD |
April 2021 | 123.68 USD | 125.68 USD |
March 2021 | 109.19 USD | 110.95 USD |
February 2021 | 110.10 USD | 112.06 USD |
January 2021 | 100.58 USD | 102.37 USD |
December 2020 | 105.75 USD | 107.62 USD |
November 2020 | 96.07 USD | 97.78 USD |
October 2020 | 91.45 USD | 93.07 USD |
September 2020 | 84.82 USD | 86.33 USD |
August 2020 | 84.53 USD | 86.04 USD |
July 2020 | 79.73 USD | 81.14 USD |
June 2020 | 82.08 USD | 83.54 USD |
May 2020 | 81.73 USD | 83.18 USD |
April 2020 | 71.53 USD | 73.14 USD |
March 2020 | 67.12 USD | 69.00 USD |
February 2020 | 67.17 USD | 69.20 USD |
January 2020 | 72.78 USD | 74.98 USD |
December 2019 | 72.58 USD | 74.78 USD |
November 2019 | 72.77 USD | 74.98 USD |
October 2019 | 69.84 USD | 71.96 USD |
September 2019 | 67.09 USD | 69.12 USD |
August 2019 | 66.38 USD | 68.39 USD |
July 2019 | 68.80 USD | 70.88 USD |
June 2019 | 70.10 USD | 72.22 USD |
May 2019 | 64.01 USD | 66.28 USD |
April 2019 | 67.88 USD | 70.29 USD |
March 2019 | 63.78 USD | 66.05 USD |
February 2019 | 61.23 USD | 63.40 USD |
January 2019 | 57.95 USD | 60.17 USD |
December 2018 | 53.37 USD | 55.42 USD |
November 2018 | 52.09 USD | 54.09 USD |
October 2018 | 55.11 USD | 57.22 USD |
September 2018 | 63.83 USD | 66.28 USD |
August 2018 | 62.77 USD | 65.18 USD |
July 2018 | 61.03 USD | 63.37 USD |
June 2018 | 58.90 USD | 61.16 USD |
May 2018 | 68.13 USD | 71.07 USD |
April 2018 | 62.06 USD | 64.74 USD |
March 2018 | 56.77 USD | 59.22 USD |
February 2018 | 51.70 USD | 53.92 USD |
January 2018 | 53.00 USD | 55.46 USD |
December 2017 | 51.21 USD | 53.59 USD |
November 2017 | 50.46 USD | 52.80 USD |
October 2017 | 49.60 USD | 51.90 USD |
September 2017 | 48.19 USD | 50.43 USD |
August 2017 | 50.48 USD | 52.82 USD |
July 2017 | 48.22 USD | 50.46 USD |
June 2017 | 47.15 USD | 49.35 USD |
May 2017 | 47.04 USD | 49.47 USD |
April 2017 | 45.47 USD | 47.83 USD |
March 2017 | 45.16 USD | 47.50 USD |
February 2017 | 41.62 USD | 43.77 USD |
January 2017 | 41.20 USD | 43.49 USD |
December 2016 | 38.97 USD | 41.14 USD |
November 2016 | 39.13 USD | 41.31 USD |
October 2016 | 38.33 USD | 40.46 USD |
September 2016 | 38.57 USD | 40.71 USD |
August 2016 | 39.95 USD | 42.17 USD |
July 2016 | 40.77 USD | 43.03 USD |
June 2016 | 35.46 USD | 37.43 USD |
May 2016 | 34.07 USD | 36.18 USD |
April 2016 | 33.55 USD | 35.62 USD |
March 2016 | 33.22 USD | 35.26 USD |
February 2016 | 32.19 USD | 34.17 USD |
January 2016 | 31.81 USD | 33.93 USD |
December 2015 | 31.75 USD | 33.87 USD |
November 2015 | 33.00 USD | 35.20 USD |
October 2015 | 36.29 USD | 38.70 USD |
September 2015 | 34.02 USD | 36.28 USD |
August 2015 | 33.41 USD | 35.63 USD |
July 2015 | 36.72 USD | 39.16 USD |
June 2015 | 34.96 USD | 37.28 USD |
May 2015 | 35.93 USD | 38.99 USD |
April 2015 | 33.87 USD | 36.76 USD |
March 2015 | 32.50 USD | 35.27 USD |
February 2015 | 29.64 USD | 32.34 USD |
January 2015 | 31.07 USD | 33.90 USD |
December 2014 | 32.71 USD | 35.69 USD |
November 2014 | 30.17 USD | 32.92 USD |
October 2014 | 28.38 USD | 30.96 USD |
September 2014 | 27.41 USD | 29.91 USD |
August 2014 | 31.61 USD | 34.49 USD |
July 2014 | 31.65 USD | 34.53 USD |
June 2014 | 33.82 USD | 36.90 USD |
May 2014 | 32.37 USD | 35.48 USD |
April 2014 | 32.03 USD | 35.10 USD |
March 2014 | 30.38 USD | 33.30 USD |
February 2014 | 28.98 USD | 31.76 USD |
January 2014 | 28.88 USD | 31.86 USD |
December 2013 | 32.92 USD | 36.31 USD |
November 2013 | 31.72 USD | 34.99 USD |
October 2013 | 30.92 USD | 34.11 USD |
September 2013 | 32.76 USD | 36.14 USD |
August 2013 | 30.33 USD | 33.45 USD |
July 2013 | 30.75 USD | 33.91 USD |
June 2013 | 29.22 USD | 32.24 USD |
May 2013 | 32.21 USD | 35.67 USD |
April 2013 | 30.35 USD | 33.61 USD |
March 2013 | 31.41 USD | 34.78 USD |
February 2013 | 30.13 USD | 33.36 USD |
January 2013 | 29.19 USD | 32.50 USD |
December 2012 | 26.79 USD | 29.84 USD |
November 2012 | 27.75 USD | 30.90 USD |
October 2012 | 24.58 USD | 27.37 USD |
September 2012 | 24.15 USD | 26.89 USD |
August 2012 | 25.92 USD | 28.86 USD |
July 2012 | 24.52 USD | 27.30 USD |
June 2012 | 27.23 USD | 30.32 USD |
May 2012 | 29.05 USD | 32.35 USD |
April 2012 | 31.70 USD | 35.37 USD |
March 2012 | 30.15 USD | 33.65 USD |
February 2012 | 33.58 USD | 37.46 USD |
January 2012 | 31.01 USD | 34.78 USD |
December 2011 | 26.66 USD | 29.90 USD |
November 2011 | 28.32 USD | 31.77 USD |
October 2011 | 30.77 USD | 34.51 USD |
September 2011 | 27.02 USD | 30.30 USD |
August 2011 | 34.15 USD | 38.30 USD |
July 2011 | 30.85 USD | 34.60 USD |
June 2011 | 26.36 USD | 29.56 USD |
May 2011 | 22.87 USD | 25.72 USD |
April 2011 | 20.87 USD | 23.47 USD |
March 2011 | 19.52 USD | 21.95 USD |
February 2011 | 19.37 USD | 21.79 USD |
January 2011 | 18.07 USD | 20.45 USD |
December 2010 | 18.49 USD | 20.93 USD |
November 2010 | 16.79 USD | 19.01 USD |
October 2010 | 18.72 USD | 21.19 USD |
December 2009 | 11.43 USD | 13.00 USD |
November 2009 | 12.92 USD | 14.70 USD |
October 2009 | 12.75 USD | 14.50 USD |
September 2009 | 13.01 USD | 14.80 USD |
HESAY
Price: 256.42USD
Dividend Yield: 0.57%
Forward Dividend Yield: 0.30%
Payout Ratio: 17.04%
Dividend Per Share: 0.75 USD
Earnings Per Share: 4.43 USD
P/E Ratio: 53.31
Exchange: PNK
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 24034
Ebitda: 2.4 billionMarket Capitalization: 262.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%