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
2023-03-282,000.002,020.001,986.002,005.002,005.00117,571
2023-03-271,994.002,010.001,975.021,998.001,998.00135,395
2023-03-242,005.002,023.641,966.461,990.001,990.0099,357
2023-03-232,045.002,051.622,000.002,000.002,000.0093,636
2023-03-222,020.002,055.001,987.452,050.002,050.0082,645
2023-03-211,934.002,030.001,924.002,020.002,020.00115,584
2023-03-201,990.001,993.561,900.001,930.001,930.00112,859
2023-03-172,035.002,045.001,980.041,984.001,984.00237,387
2023-03-162,040.002,065.002,010.002,025.002,025.0096,511
2023-03-152,100.002,120.002,020.002,020.002,020.00152,509
2023-03-142,080.002,120.002,060.002,105.002,105.00103,869
2023-03-132,155.002,168.252,070.002,090.002,090.00150,706
2023-03-102,175.002,190.002,145.002,145.002,145.00703,350
2023-03-092,175.002,225.002,155.002,225.002,225.00224,804
2023-03-082,180.002,190.002,165.702,175.002,175.00132,150
2023-03-072,160.002,190.002,153.462,160.002,160.0067,945
2023-03-062,145.002,180.002,143.002,180.002,180.0094,488
2023-03-032,150.002,165.002,130.002,150.002,150.0085,988
2023-03-022,125.002,145.002,110.502,140.002,140.0064,344
2023-03-012,145.002,145.002,103.852,135.002,135.00179,784
2023-02-282,095.002,140.002,095.002,125.002,125.00149,531
2023-02-272,140.002,140.002,090.002,090.002,090.0067,117
2023-02-242,125.002,140.002,100.002,105.002,105.0046,013
2023-02-232,080.002,135.002,080.002,115.002,115.0075,722
2023-02-222,125.002,133.362,075.002,075.002,075.0085,456
2023-02-212,145.002,175.002,115.002,115.002,115.0060,317
2023-02-202,155.002,167.032,135.892,150.002,150.0061,806
2023-02-172,170.002,181.502,125.002,145.002,145.00262,457
2023-02-162,210.002,215.002,170.002,170.002,170.00147,307
2023-02-152,190.002,220.002,190.002,195.002,195.00154,230
2023-02-142,225.002,235.002,190.002,190.002,190.0090,301
2023-02-132,160.002,223.462,150.002,215.002,215.00197,150
2023-02-102,170.002,210.002,160.002,170.002,170.0084,812
2023-02-092,220.002,230.002,165.002,165.002,165.0059,349
2023-02-082,205.002,235.002,180.002,180.002,180.0084,799
2023-02-072,235.002,260.002,200.002,200.002,200.0081,904
2023-02-062,275.002,294.682,225.002,235.002,235.0053,846
2023-02-032,265.002,300.002,245.002,265.002,265.00205,416
2023-02-022,205.002,280.002,203.912,270.002,270.00154,376
2023-02-012,205.002,235.002,175.002,190.002,190.00591,690
2023-01-312,215.002,231.232,202.202,210.002,210.00135,904
2023-01-302,250.002,250.002,210.002,210.002,210.0076,494
2023-01-272,225.002,250.002,224.992,250.002,250.00182,112
2023-01-262,235.002,235.502,220.002,230.002,230.00194,133
2023-01-252,220.002,237.502,210.002,215.002,215.00167,572
2023-01-242,230.002,243.042,219.402,235.002,235.00146,102
2023-01-232,230.002,250.002,200.002,220.002,220.00128,246
2023-01-202,230.002,235.002,212.522,230.002,230.00187,818
2023-01-192,235.002,240.002,208.732,210.002,210.0060,059
2023-01-182,245.002,245.002,210.002,240.002,240.0083,812
2023-01-172,220.002,270.002,220.002,245.002,245.00135,583
2023-01-162,275.002,275.002,230.002,240.002,240.0080,132
2023-01-132,270.002,270.002,229.992,240.002,240.00131,288
2023-01-122,260.002,295.002,225.002,250.002,250.00104,860
2023-01-112,250.002,300.002,247.452,260.002,260.0076,810
2023-01-102,250.002,268.442,220.002,230.002,230.0036,859
2023-01-092,325.002,330.002,235.002,235.002,235.0075,175
2023-01-062,350.002,350.002,295.002,300.002,300.0048,298
2023-01-052,430.002,430.002,330.002,330.002,330.00272,077
2023-01-042,330.002,430.002,299.172,430.002,430.0093,432
← NewerPage 16 of 22 · 1,262 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.