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
2024-06-062,350.002,420.002,344.502,420.002,420.00304,193
2024-06-052,345.002,358.402,324.502,335.002,335.00170,026
2024-06-042,340.002,350.002,321.402,340.002,340.00292,459
2024-06-032,390.002,390.002,345.002,345.002,345.00214,263
2024-05-312,365.002,390.002,357.962,390.002,390.00344,136
2024-05-302,335.002,375.002,325.002,370.002,370.00385,521
2024-05-292,330.002,340.002,303.132,325.002,325.00210,182
2024-05-282,300.002,335.002,280.002,335.002,335.00165,199
2024-05-242,265.002,290.002,250.002,285.002,285.0055,367
2024-05-232,280.002,283.202,260.002,265.002,265.00132,845
2024-05-222,265.002,290.002,255.002,265.002,265.00137,570
2024-05-212,275.002,285.002,262.572,265.002,265.00133,254
2024-05-202,290.002,290.002,270.002,270.002,270.00160,490
2024-05-172,285.002,295.002,270.002,270.002,270.00206,177
2024-05-162,280.002,305.002,265.002,305.002,305.00181,459
2024-05-152,285.002,435.002,275.002,285.002,285.00194,934
2024-05-142,290.002,290.002,270.002,280.002,280.00231,020
2024-05-132,295.002,310.002,282.102,290.002,290.00129,946
2024-05-102,275.002,295.002,275.002,295.002,295.00156,325
2024-05-092,290.002,305.002,270.002,285.002,285.00113,559
2024-05-082,315.002,315.002,270.002,280.002,280.0093,480
2024-05-072,295.002,300.002,280.002,295.002,295.00264,018
2024-05-032,280.002,300.002,280.002,290.002,290.00122,006
2024-05-022,270.002,300.002,270.002,300.002,300.0075,136
2024-05-012,295.002,300.002,270.002,270.002,270.0078,918
2024-04-302,310.002,316.302,295.002,295.002,295.0084,549
2024-04-292,285.002,320.002,280.002,310.002,310.00170,068
2024-04-262,285.002,297.822,270.002,290.002,290.00111,761
2024-04-252,300.002,315.002,271.502,275.002,275.0068,606
2024-04-242,325.002,330.002,280.002,285.002,285.00252,782
2024-04-232,295.002,320.002,294.772,305.002,305.00234,266
2024-04-222,275.002,301.812,255.002,300.002,300.00127,727
2024-04-192,265.002,285.002,180.002,270.002,270.00126,944
2024-04-182,270.002,380.002,205.002,270.002,270.0093,044
2024-04-172,280.002,290.002,270.002,280.002,280.00103,279
2024-04-162,275.002,300.002,260.002,270.002,270.00541,042
2024-04-152,300.002,315.002,274.972,275.002,275.00110,802
2024-04-122,295.002,315.002,250.002,290.002,290.0080,797
2024-04-112,305.002,305.002,275.002,280.002,280.00115,267
2024-04-102,310.002,335.002,275.002,280.002,280.00185,248
2024-04-092,325.002,355.002,299.772,300.002,300.0097,985
2024-04-082,315.002,365.002,250.002,350.002,350.00207,510
2024-04-052,270.002,315.122,264.982,315.002,315.00160,282
2024-04-042,260.002,335.002,250.002,295.002,295.00128,700
2024-04-032,275.002,285.232,262.672,285.002,285.00130,762
2024-04-022,280.002,310.002,255.002,275.002,275.00195,308
2024-03-282,320.002,330.002,270.002,280.002,280.0089,445
2024-03-272,325.002,340.002,304.982,305.002,305.00211,586
2024-03-262,335.002,340.002,325.002,330.002,330.00108,556
2024-03-252,360.002,370.002,320.602,330.002,330.00213,348
2024-03-222,350.002,371.102,330.002,370.002,370.00210,514
2024-03-212,350.002,363.752,327.062,340.002,340.00217,113
2024-03-202,335.002,350.002,315.002,325.002,325.00176,697
2024-03-192,315.002,340.002,315.002,335.002,335.00145,422
2024-03-182,345.002,400.002,310.002,315.002,315.00235,573
2024-03-152,335.002,365.002,330.002,340.002,340.00149,344
2024-03-142,355.002,360.002,335.002,350.002,350.00108,031
2024-03-132,370.002,375.002,337.702,360.002,360.00300,299
2024-03-122,365.002,380.002,349.002,360.002,360.00320,638
2024-03-112,355.002,380.002,349.982,350.002,350.00161,274
← NewerPage 11 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.