Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HVPE.LSE stock page

HarbourVest Global Private Equity Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-132,300.002,300.002,265.002,285.002,285.00115,938
2023-12-122,295.002,300.002,250.002,295.002,295.00166,211
2023-12-112,295.002,295.002,235.002,290.002,290.00135,729
2023-12-082,275.002,320.002,235.002,275.002,275.0066,732
2023-12-072,245.002,285.002,240.002,250.002,250.0068,626
2023-12-062,245.002,275.002,235.002,260.002,260.0081,063
2023-12-052,300.002,306.362,220.002,240.002,240.0081,929
2023-12-042,320.002,320.002,264.982,265.002,265.0078,777
2023-12-012,300.002,340.002,300.002,305.002,305.0051,889
2023-11-302,315.002,340.002,290.002,290.002,290.0043,443
2023-11-292,335.002,345.002,315.002,315.002,315.0080,542
2023-11-282,330.002,345.002,315.002,335.002,335.0075,592
2023-11-272,325.002,335.002,315.002,335.002,335.0047,518
2023-11-242,320.002,337.002,285.002,320.002,320.00224,443
2023-11-232,325.002,340.002,318.602,340.002,340.00140,438
2023-11-222,330.002,340.002,295.002,330.002,330.00205,282
2023-11-212,305.002,330.002,300.002,310.002,310.0061,279
2023-11-202,335.002,340.002,299.902,300.002,300.00131,484
2023-11-172,340.002,350.002,290.002,315.002,315.00109,139
2023-11-162,355.002,360.002,310.002,330.002,330.0061,506
2023-11-152,295.002,360.002,275.002,355.002,355.00325,722
2023-11-142,240.002,290.002,219.852,290.002,290.00265,582
2023-11-132,215.002,230.002,200.002,225.002,225.00225,011
2023-11-102,220.002,236.252,205.002,215.002,215.0054,108
2023-11-092,215.002,235.002,205.002,215.002,215.00158,870
2023-11-082,195.002,245.002,191.882,235.002,235.00237,948
2023-11-072,190.002,210.002,189.732,195.002,195.00249,006
2023-11-062,225.002,225.002,188.152,195.002,195.0088,170
2023-11-032,220.002,225.002,195.002,220.002,220.0037,439
2023-11-022,155.002,215.002,150.002,215.002,215.00283,707
2023-11-012,180.002,180.002,140.002,150.002,150.00222,913
2023-10-312,150.002,175.002,145.002,155.002,155.0070,065
2023-10-302,125.002,165.002,125.002,145.002,145.0064,516
2023-10-272,150.002,155.412,130.002,130.002,130.0046,400
2023-10-262,130.002,160.002,130.002,140.002,140.0039,834
2023-10-252,140.002,160.002,125.002,160.002,160.00100,619
2023-10-242,175.002,175.002,135.002,135.002,135.0085,188
2023-10-232,125.002,160.002,120.002,145.002,145.0074,458
2023-10-202,125.002,171.622,125.002,130.002,130.00100,613
2023-10-192,155.002,170.002,140.002,140.002,140.0072,559
2023-10-182,155.002,180.002,140.002,150.002,150.0046,892
2023-10-172,115.002,175.002,114.412,170.002,170.0069,051
2023-10-162,145.002,150.002,120.002,120.002,120.0059,045
2023-10-132,215.002,221.962,135.002,135.002,135.0053,132
2023-10-122,190.002,225.002,187.482,215.002,215.00199,614
2023-10-112,185.002,206.002,172.312,185.002,185.00159,169
2023-10-102,150.002,200.002,140.002,185.002,185.00120,787
2023-10-092,200.002,210.002,150.002,150.002,150.00256,987
2023-10-062,215.002,221.672,163.752,185.002,185.00105,554
2023-10-052,200.002,225.002,185.002,210.002,210.0059,087
2023-10-042,220.002,230.002,175.002,190.002,190.0089,789
2023-10-032,240.002,280.002,220.002,220.002,220.0071,921
2023-10-022,305.002,320.002,245.002,250.002,250.00102,786
2023-09-292,300.002,320.002,270.002,290.002,290.0059,039
2023-09-282,365.002,376.502,265.512,290.002,290.00168,731
2023-09-272,400.002,400.002,370.002,370.002,370.00202,673
2023-09-262,380.002,390.002,370.402,380.002,380.0081,484
2023-09-252,375.002,390.002,375.002,380.002,380.00199,416
2023-09-222,380.002,400.002,370.002,380.002,380.00412,415
2023-09-212,360.002,400.002,350.002,395.002,395.0099,910
← NewerPage 13 of 22 · 1,263 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.