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
2023-09-202,355.002,370.002,325.002,370.002,370.00234,298
2023-09-192,345.002,350.002,325.002,325.002,325.00187,618
2023-09-182,350.002,355.002,324.452,340.002,340.0063,607
2023-09-152,355.002,355.002,330.002,340.002,340.0099,931
2023-09-142,330.002,355.002,320.002,355.002,355.00154,196
2023-09-132,330.002,345.002,316.602,320.002,320.00129,802
2023-09-122,300.002,325.002,300.002,325.002,325.00112,290
2023-09-112,300.002,320.002,296.652,310.002,310.0043,103
2023-09-082,300.002,315.002,283.202,305.002,305.00151,211
2023-09-072,285.002,315.002,285.002,305.002,305.0078,239
2023-09-062,300.002,311.602,285.592,305.002,305.00142,920
2023-09-052,320.002,330.002,300.002,300.002,300.0042,954
2023-09-042,240.002,325.002,235.002,325.002,325.0049,262
2023-09-012,215.002,250.002,215.002,245.002,245.00108,590
2023-08-312,215.002,245.002,210.002,235.002,235.0081,456
2023-08-302,225.002,225.002,204.722,210.002,210.00699,934
2023-08-292,210.002,225.002,200.002,200.002,200.00126,061
2023-08-252,225.002,235.002,200.002,200.002,200.0073,289
2023-08-242,190.002,230.002,190.002,215.002,215.0046,726
2023-08-232,170.002,200.002,140.002,175.002,175.0074,353
2023-08-222,170.002,225.002,150.002,150.002,150.00123,507
2023-08-212,280.002,290.002,170.002,170.002,170.00161,473
2023-08-182,335.002,354.502,255.002,270.002,270.0098,849
2023-08-172,345.002,365.462,338.992,360.002,360.0091,603
2023-08-162,350.002,375.002,350.002,350.002,350.0055,054
2023-08-152,365.002,380.002,336.192,350.002,350.00132,357
2023-08-142,360.002,366.502,340.002,345.002,345.00208,855
2023-08-112,340.002,355.002,335.002,350.002,350.0036,659
2023-08-102,325.002,360.002,310.002,345.002,345.0055,304
2023-08-092,320.002,360.002,320.002,335.002,335.00101,776
2023-08-082,280.002,350.002,280.002,320.002,320.00229,777
2023-08-072,285.002,310.002,280.002,290.002,290.0050,792
2023-08-042,280.002,315.002,280.002,305.002,305.0079,281
2023-08-032,240.002,285.002,235.002,280.002,280.0048,056
2023-08-022,250.002,260.002,210.002,235.002,235.0052,276
2023-08-012,250.002,285.002,250.002,260.002,260.0066,516
2023-07-312,255.002,280.002,248.252,250.002,250.00301,664
2023-07-282,285.002,300.002,266.532,275.002,275.0057,402
2023-07-272,305.002,311.682,275.002,280.002,280.00284,057
2023-07-262,305.002,317.302,275.002,300.002,300.00193,312
2023-07-252,295.002,310.002,280.002,280.002,280.0077,712
2023-07-242,255.002,302.672,254.032,295.002,295.0075,759
2023-07-212,310.002,330.002,248.422,250.002,250.0099,307
2023-07-202,300.002,340.002,270.002,335.002,335.0074,389
2023-07-192,235.002,305.002,205.912,305.002,305.00135,352
2023-07-182,145.002,235.002,145.002,205.002,205.00188,260
2023-07-172,165.002,174.402,145.002,155.002,155.0076,164
2023-07-142,175.002,185.002,165.002,165.002,165.0080,705
2023-07-132,140.002,175.002,129.992,175.002,175.00386,363
2023-07-122,150.002,155.002,120.002,140.002,140.00253,835
2023-07-112,135.002,166.062,115.002,140.002,140.00183,356
2023-07-102,140.002,170.002,135.002,135.002,135.00327,630
2023-07-072,135.002,170.002,135.002,150.002,150.0046,403
2023-07-062,195.002,200.002,140.002,140.002,140.00142,207
2023-07-052,205.002,205.002,175.002,190.002,190.0049,821
2023-07-042,195.002,230.002,182.562,200.002,200.0032,629
2023-07-032,195.002,200.002,165.002,195.002,195.0061,025
2023-06-302,135.002,195.002,113.202,195.002,195.0091,848
2023-06-292,125.002,130.002,095.002,125.002,125.00106,367
2023-06-282,045.002,130.002,040.002,130.002,130.00236,731
← NewerPage 14 of 22 · 1,266 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.