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
2023-01-032,250.002,320.002,235.002,310.002,310.0073,901
2022-12-302,230.002,265.002,228.092,255.002,255.0018,714
2022-12-292,230.002,265.002,180.002,265.002,265.0025,141
2022-12-282,250.002,270.002,190.002,210.002,210.0032,946
2022-12-232,210.002,268.802,210.002,250.002,250.0015,321
2022-12-222,240.002,260.002,210.002,235.002,235.0042,164
2022-12-212,185.002,265.002,175.002,235.002,235.00113,921
2022-12-202,180.002,215.002,170.252,195.002,195.00150,393
2022-12-192,210.002,210.002,165.002,185.002,185.0057,944
2022-12-162,125.002,210.002,120.002,175.002,175.00173,927
2022-12-152,200.002,200.002,130.002,135.002,135.00108,255
2022-12-142,200.002,205.002,167.412,180.002,180.0056,625
2022-12-132,170.002,200.002,155.002,175.002,175.00124,860
2022-12-122,160.002,175.002,125.002,155.002,155.0067,971
2022-12-092,205.002,215.002,145.002,145.002,145.0068,583
2022-12-082,210.002,215.002,180.002,180.002,180.0042,600
2022-12-072,225.002,225.002,170.002,190.002,190.00338,387
2022-12-062,280.002,330.002,210.002,210.002,210.0042,379
2022-12-052,280.002,320.002,280.002,285.002,285.0088,610
2022-12-022,360.002,370.002,275.002,280.002,280.0066,212
2022-12-012,275.002,365.002,265.002,340.002,340.00117,134
2022-11-302,300.002,300.002,230.932,250.002,250.00102,760
2022-11-292,340.002,375.002,245.002,245.002,245.00222,223
2022-11-282,390.002,430.002,310.002,320.002,320.0054,705
2022-11-252,400.002,446.252,400.002,420.002,420.0097,604
2022-11-242,450.002,450.002,419.002,435.002,435.0039,625
2022-11-232,445.002,450.002,410.002,430.002,430.0048,929
2022-11-222,410.002,440.002,365.002,435.002,435.0056,283
2022-11-212,355.002,450.002,315.002,420.002,420.0076,268
2022-11-182,315.002,370.002,315.002,345.002,345.0049,219
2022-11-172,335.002,375.002,298.012,315.002,315.0085,134
2022-11-162,410.002,410.002,305.002,330.002,330.0092,162
2022-11-152,380.002,430.002,375.002,400.002,400.0059,132
2022-11-142,390.002,410.002,315.002,390.002,390.00126,854
2022-11-112,405.002,450.002,370.002,380.002,380.00105,065
2022-11-102,305.002,410.002,280.002,380.002,380.00382,165
2022-11-092,340.002,370.002,300.002,300.002,300.00171,930
2022-11-082,315.002,400.002,280.002,375.002,375.00154,459
2022-11-072,235.002,345.002,230.002,295.002,295.00106,913
2022-11-042,275.002,275.002,220.002,235.002,235.0096,128
2022-11-032,260.002,285.002,217.242,265.002,265.0062,890
2022-11-022,200.002,275.002,198.902,275.002,275.0097,938
2022-11-012,180.002,240.002,154.932,220.002,220.00146,442
2022-10-312,180.002,195.002,155.002,155.002,155.0076,504
2022-10-282,205.002,246.242,170.002,170.002,170.0070,832
2022-10-272,265.002,273.502,225.002,230.002,230.0071,696
2022-10-262,260.002,280.002,235.002,280.002,280.0046,417
2022-10-252,195.002,280.002,195.002,260.002,260.0079,719
2022-10-242,225.002,235.002,195.002,195.002,195.0059,344
2022-10-212,160.002,255.002,160.002,220.002,220.00100,829
2022-10-202,160.002,250.002,145.762,200.002,200.0086,783
2022-10-192,265.002,315.002,160.002,160.002,160.0085,054
2022-10-182,310.002,335.002,258.302,300.002,300.0066,855
2022-10-172,220.002,305.002,200.002,305.002,305.0075,637
2022-10-142,185.002,240.002,145.002,230.002,230.0083,870
2022-10-132,110.002,190.002,075.002,175.002,175.0091,433
2022-10-122,100.002,118.182,020.002,095.002,095.00103,463
2022-10-112,120.002,125.002,090.002,090.002,090.00126,914
2022-10-102,100.002,145.002,100.002,125.002,125.0059,178
2022-10-072,145.002,160.002,115.002,115.002,115.0053,477
← NewerPage 17 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.