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
2024-03-082,340.002,375.002,340.002,365.002,365.00182,174
2024-03-072,330.002,375.002,305.002,365.002,365.00304,518
2024-03-062,280.002,330.002,267.202,330.002,330.00293,495
2024-03-052,270.002,285.002,260.002,275.002,275.00101,804
2024-03-042,250.002,280.002,250.002,260.002,260.00103,276
2024-03-012,245.002,275.112,225.002,275.002,275.00113,920
2024-02-292,220.002,255.002,220.002,230.002,230.00155,320
2024-02-282,235.002,425.002,210.002,220.002,220.00137,920
2024-02-272,260.002,315.002,235.002,240.002,240.00474,657
2024-02-262,280.002,315.002,260.002,260.002,260.00473,054
2024-02-232,300.002,300.002,275.002,285.002,285.00197,333
2024-02-222,295.002,335.002,280.002,285.002,285.00812,107
2024-02-212,290.002,335.002,289.062,310.002,310.00151,339
2024-02-202,350.002,360.002,289.982,290.002,290.0048,308
2024-02-192,340.002,350.002,309.982,310.002,310.00563,365
2024-02-162,335.002,360.002,324.982,325.002,325.0043,880
2024-02-152,335.002,355.002,335.002,335.002,335.0098,058
2024-02-142,325.002,345.002,325.002,330.002,330.0038,611
2024-02-132,375.002,410.002,319.772,335.002,335.0046,583
2024-02-122,360.002,390.732,345.002,350.002,350.00316,479
2024-02-092,370.002,400.002,354.772,360.002,360.00156,144
2024-02-082,425.002,425.002,369.982,370.002,370.00299,702
2024-02-072,415.002,445.022,394.982,395.002,395.00192,575
2024-02-062,400.002,430.002,380.002,430.002,430.00119,383
2024-02-052,425.002,425.002,369.762,370.002,370.00157,863
2024-02-022,315.002,410.002,290.002,410.002,410.00214,863
2024-02-012,320.002,345.002,289.982,290.002,290.00337,346
2024-01-312,310.002,320.002,295.002,315.002,315.00110,467
2024-01-302,330.002,330.002,300.002,315.002,315.00101,100
2024-01-292,340.002,370.002,314.982,315.002,315.0065,338
2024-01-262,355.002,385.002,330.002,340.002,340.00141,674
2024-01-252,365.002,390.002,355.002,365.002,365.0053,179
2024-01-242,375.002,400.002,364.982,365.002,365.00100,390
2024-01-232,410.002,412.202,374.982,375.002,375.0099,000
2024-01-222,350.002,400.122,350.002,400.002,400.00109,004
2024-01-192,380.002,405.002,350.002,350.002,350.0066,475
2024-01-182,385.002,405.002,360.002,380.002,380.00100,451
2024-01-172,375.002,400.002,354.982,355.002,355.0094,324
2024-01-162,360.002,400.002,360.002,385.002,385.00177,936
2024-01-152,365.002,400.002,359.762,380.002,380.0067,779
2024-01-122,380.002,399.902,364.982,365.002,365.0089,497
2024-01-112,390.002,410.002,340.002,400.002,400.00113,501
2024-01-102,410.002,412.442,379.982,380.002,380.00111,196
2024-01-092,405.002,420.002,391.912,405.002,405.00145,574
2024-01-082,390.002,420.002,380.002,385.002,385.00365,513
2024-01-052,435.002,435.002,385.222,390.002,390.0071,420
2024-01-042,385.002,450.002,365.002,440.002,440.00100,160
2024-01-032,350.002,390.192,350.002,390.002,390.00109,507
2024-01-022,360.002,385.002,340.002,365.002,365.0086,122
2023-12-292,360.002,385.002,350.002,360.002,360.0047,478
2023-12-282,375.002,385.002,345.312,370.002,370.0043,248
2023-12-272,365.002,376.602,345.002,350.002,350.0022,268
2023-12-222,390.002,390.002,344.002,365.002,365.0030,275
2023-12-212,370.002,385.002,354.982,380.002,380.0076,329
2023-12-202,330.002,355.002,320.002,355.002,355.00141,681
2023-12-192,300.002,330.002,280.002,305.002,305.00151,310
2023-12-182,280.002,325.002,265.002,290.002,290.0093,808
2023-12-152,320.002,334.992,270.002,290.002,290.00164,967
2023-12-142,295.002,340.002,263.512,320.002,320.00131,472
2023-12-132,300.002,300.002,265.002,285.002,285.00115,938
← NewerPage 12 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.