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
2022-10-062,125.002,158.002,103.342,150.002,150.0066,470
2022-10-052,155.002,195.002,105.002,150.002,150.00139,996
2022-10-042,080.002,200.002,045.002,200.002,200.00175,537
2022-10-032,135.002,135.002,035.002,050.002,050.00185,440
2022-09-302,240.002,240.002,095.002,100.002,100.00152,412
2022-09-292,275.002,295.002,165.002,165.002,165.00596,923
2022-09-282,290.002,340.002,250.002,250.002,250.00306,017
2022-09-272,285.002,348.192,255.002,330.002,330.00196,809
2022-09-262,280.002,295.002,245.002,260.002,260.00133,141
2022-09-232,240.002,260.002,200.002,250.002,250.00410,820
2022-09-222,220.002,240.002,199.882,235.002,235.00259,364
2022-09-212,140.002,280.002,113.752,255.002,255.00134,381
2022-09-202,075.002,140.002,075.002,140.002,140.00490,993
2022-09-162,085.002,120.002,070.002,070.002,070.00398,041
2022-09-152,090.002,113.442,080.002,100.002,100.00194,023
2022-09-142,145.002,165.002,080.002,080.002,080.0082,226
2022-09-132,195.002,220.002,115.002,140.002,140.00168,861
2022-09-122,190.002,190.002,155.002,175.002,175.0073,778
2022-09-092,110.002,185.002,110.002,160.002,160.0096,215
2022-09-082,150.002,174.252,090.002,110.002,110.00124,888
2022-09-072,130.002,150.002,100.002,150.002,150.0060,814
2022-09-062,095.002,190.002,077.162,125.002,125.00109,339
2022-09-052,150.002,150.002,080.002,080.002,080.0075,278
2022-09-022,135.002,222.452,135.002,180.002,180.0073,014
2022-09-012,180.002,200.002,130.002,130.002,130.0080,425
2022-08-312,200.002,230.002,190.002,190.002,190.0045,677
2022-08-302,215.002,263.892,180.002,220.002,220.0058,711
2022-08-262,180.002,220.002,169.952,175.002,175.0047,927
2022-08-252,150.002,190.002,125.002,175.002,175.00356,096
2022-08-242,160.002,180.002,130.002,150.002,150.0087,120
2022-08-232,230.002,245.002,145.002,150.002,150.0079,232
2022-08-222,295.002,335.002,215.002,215.002,215.0049,375
2022-08-192,380.002,380.002,295.002,295.002,295.0042,806
2022-08-182,360.002,360.002,310.002,360.002,360.0046,676
2022-08-172,390.002,420.002,310.002,340.002,340.0068,456
2022-08-162,410.002,450.002,385.002,410.002,410.0056,059
2022-08-152,445.002,460.002,411.532,445.002,445.0071,243
2022-08-122,440.002,477.852,385.762,425.002,425.0054,977
2022-08-112,380.002,485.002,345.002,485.002,485.0078,489
2022-08-102,350.002,365.002,285.002,365.002,365.0093,364
2022-08-092,435.002,470.602,320.002,320.002,320.0074,391
2022-08-082,430.002,489.022,428.252,435.002,435.00121,915
2022-08-052,380.002,470.002,380.002,465.002,465.00104,489
2022-08-042,355.002,420.002,335.002,400.002,400.0072,452
2022-08-032,350.002,370.002,323.972,340.002,340.00192,471
2022-08-022,365.002,400.002,325.002,325.002,325.0075,059
2022-08-012,420.002,445.002,360.002,380.002,380.0082,304
2022-07-292,310.002,415.002,310.002,410.002,410.0073,936
2022-07-282,290.002,330.002,270.002,330.002,330.0079,543
2022-07-272,240.002,290.002,225.752,290.002,290.0052,202
2022-07-262,250.002,290.002,200.002,250.002,250.0082,346
2022-07-252,285.002,295.002,245.002,290.002,290.0057,149
2022-07-222,210.002,293.172,210.002,260.002,260.0064,378
2022-07-212,125.002,270.002,121.202,270.002,270.00101,160
2022-07-202,085.002,140.002,085.002,120.002,120.00187,325
2022-07-192,000.002,115.002,000.002,100.002,100.0045,046
2022-07-182,000.002,074.251,992.002,000.002,000.0091,603
2022-07-152,045.002,050.002,020.002,050.002,050.0090,169
2022-07-142,035.002,045.002,000.002,020.002,020.0051,745
2022-07-132,080.002,084.202,000.002,000.002,000.0059,804
← NewerPage 18 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.