Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HVPE.LSE stock page

HarbourVest Global Private Equity Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,465.002,505.002,465.002,470.002,470.0061,556
2024-08-292,490.002,500.002,475.002,485.002,485.0071,228
2024-08-282,545.002,555.002,480.002,480.002,480.0081,222
2024-08-272,590.002,605.002,530.002,535.002,535.0096,678
2024-08-232,635.002,645.002,570.002,585.002,585.00297,392
2024-08-222,625.002,640.002,580.002,630.002,630.0079,318
2024-08-212,570.002,615.112,553.302,610.002,610.00110,722
2024-08-202,550.002,580.002,540.002,570.002,570.00182,143
2024-08-192,565.002,569.202,540.002,560.002,560.0060,762
2024-08-162,520.002,570.002,510.002,570.002,570.0075,958
2024-08-152,460.002,520.002,460.002,510.002,510.0082,030
2024-08-142,395.002,475.002,375.002,475.002,475.00137,890
2024-08-132,415.002,425.002,365.002,390.002,390.00193,485
2024-08-122,455.002,465.002,401.492,415.002,415.0080,087
2024-08-092,450.002,495.002,435.002,460.002,460.0093,927
2024-08-082,480.002,507.742,455.002,480.002,480.0078,486
2024-08-072,500.002,510.002,471.992,485.002,485.0053,762
2024-08-062,455.002,500.002,425.002,495.002,495.00158,160
2024-08-052,495.002,510.002,410.002,455.002,455.00139,141
2024-08-022,600.002,635.002,515.002,515.002,515.00165,784
2024-08-012,600.002,655.002,585.002,625.002,625.00119,857
2024-07-312,655.002,660.002,593.902,610.002,610.00124,929
2024-07-302,640.002,670.002,620.002,620.002,620.0079,989
2024-07-292,690.002,705.942,620.002,630.002,630.00168,092
2024-07-262,605.002,772.572,590.002,690.002,690.00158,844
2024-07-252,540.002,615.002,540.002,615.002,615.00113,140
2024-07-242,550.002,595.002,550.002,555.002,555.00104,411
2024-07-232,530.002,580.002,529.562,575.002,575.0091,717
2024-07-222,600.002,600.002,525.002,525.002,525.0074,804
2024-07-192,550.002,595.002,550.002,595.002,595.0091,212
2024-07-182,560.002,585.002,515.002,570.002,570.00167,434
2024-07-172,530.002,560.002,524.202,560.002,560.0082,111
2024-07-162,465.002,535.002,465.002,535.002,535.00119,251
2024-07-152,470.002,496.262,450.002,475.002,475.0089,688
2024-07-122,485.002,500.002,465.002,485.002,485.0067,832
2024-07-112,445.002,485.002,430.002,485.002,485.00115,148
2024-07-102,430.002,450.002,411.252,450.002,450.00198,693
2024-07-092,445.002,465.002,405.002,415.002,415.0095,760
2024-07-082,425.002,450.002,420.002,425.002,425.00117,927
2024-07-052,435.002,470.002,420.002,425.002,425.00124,706
2024-07-042,450.002,450.002,429.542,440.002,440.0048,672
2024-07-032,400.002,455.002,400.002,455.002,455.0083,139
2024-07-022,435.002,446.112,402.602,405.002,405.0056,718
2024-07-012,490.002,500.002,410.002,410.002,410.00100,610
2024-06-282,490.002,495.002,445.002,470.002,470.0096,510
2024-06-272,440.002,493.522,440.002,480.002,480.00156,836
2024-06-262,510.002,525.002,440.002,450.002,450.00156,199
2024-06-252,490.002,520.002,490.002,500.002,500.00150,364
2024-06-242,495.002,510.002,489.112,500.002,500.00135,348
2024-06-212,505.002,536.062,480.002,485.002,485.00209,237
2024-06-202,500.002,530.002,480.002,520.002,520.00182,302
2024-06-192,450.002,500.002,450.002,485.002,485.00193,965
2024-06-182,420.002,475.002,401.842,475.002,475.00458,570
2024-06-172,400.002,420.002,389.802,400.002,400.00136,934
2024-06-142,410.002,430.002,385.002,385.002,385.00103,809
2024-06-132,425.002,425.002,400.002,410.002,410.00125,997
2024-06-122,410.002,425.002,400.002,420.002,420.00231,431
2024-06-112,385.002,420.002,377.622,405.002,405.00197,137
2024-06-102,410.002,415.002,352.642,375.002,375.00184,318
2024-06-072,395.002,425.002,385.002,400.002,400.0054,217
← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.