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
2022-07-122,100.002,110.002,080.002,080.002,080.0052,462
2022-07-112,095.002,112.442,075.002,105.002,105.00113,917
2022-07-082,115.002,115.002,085.002,090.002,090.0037,423
2022-07-072,105.002,105.002,090.002,100.002,100.00122,465
2022-07-062,095.002,114.002,075.002,090.002,090.0092,290
2022-07-052,060.002,090.592,045.102,055.002,055.0049,853
2022-07-042,080.002,100.002,053.022,060.002,060.0044,806
2022-07-012,110.002,110.002,055.002,070.002,070.0081,126
2022-06-302,115.002,189.632,100.002,100.002,100.00101,077
2022-06-292,130.002,155.002,123.752,125.002,125.0038,776
2022-06-282,170.002,184.002,135.002,180.002,180.0089,605
2022-06-272,045.002,155.812,045.002,125.002,125.00139,289
2022-06-242,015.002,090.601,995.522,040.002,040.0077,161
2022-06-232,020.002,043.001,986.112,005.002,005.0076,710
2022-06-222,055.002,075.002,000.002,030.002,030.0075,403
2022-06-212,070.002,115.002,050.002,050.002,050.0042,554
2022-06-202,050.002,085.002,050.002,060.002,060.0075,280
2022-06-172,100.002,138.292,049.592,050.002,050.00428,982
2022-06-162,150.002,150.432,050.002,095.002,095.00171,180
2022-06-152,130.002,153.952,111.402,140.002,140.00123,156
2022-06-142,195.002,195.002,085.002,120.002,120.00204,445
2022-06-132,200.002,226.092,120.002,150.002,150.0085,034
2022-06-102,150.002,295.002,150.002,230.002,230.00134,066
2022-06-092,215.002,215.002,160.002,175.002,175.00100,939
2022-06-082,295.002,295.002,205.002,205.002,205.00108,377
2022-06-072,275.002,315.002,248.852,250.002,250.0072,094
2022-06-062,315.002,332.502,295.002,295.002,295.0069,227
2022-06-012,330.002,365.002,305.002,305.002,305.0072,646
2022-05-312,325.002,375.002,325.002,330.002,330.0096,486
2022-05-302,350.002,420.002,335.002,350.002,350.0085,331
2022-05-272,235.002,366.142,235.002,350.002,350.00154,875
2022-05-262,205.002,265.002,200.002,255.002,255.00174,547
2022-05-252,210.002,215.002,180.002,190.002,190.0095,942
2022-05-242,220.002,240.002,165.002,185.002,185.00192,233
2022-05-232,195.002,230.002,195.002,225.002,225.00278,516
2022-05-202,175.002,220.002,158.142,185.002,185.00245,533
2022-05-192,265.002,265.002,150.002,170.002,170.00187,717
2022-05-182,275.002,283.502,255.002,265.002,265.00138,996
2022-05-172,260.002,285.002,250.002,255.002,255.00105,382
2022-05-162,245.002,260.002,231.512,250.002,250.00224,762
2022-05-132,235.002,245.002,213.142,235.002,235.00126,678
2022-05-122,230.002,256.802,156.112,215.002,215.00107,825
2022-05-112,245.002,275.002,212.942,260.002,260.00237,196
2022-05-102,280.002,284.052,245.002,245.002,245.00144,692
2022-05-092,315.002,320.002,250.002,265.002,265.00184,340
2022-05-062,375.002,386.462,280.002,315.002,315.00171,159
2022-05-052,445.002,470.002,340.002,340.002,340.00166,997
2022-05-042,525.002,540.002,410.002,410.002,410.00380,400
2022-05-032,545.002,585.002,475.002,475.002,475.00203,980
2022-04-292,585.002,610.002,555.002,555.002,555.00113,103
2022-04-282,575.002,600.002,543.772,555.002,555.00105,170
2022-04-272,530.002,585.002,512.502,570.002,570.0098,091
2022-04-262,540.002,570.002,500.002,530.002,530.00125,441
2022-04-252,525.002,545.002,475.002,505.002,505.00131,899
2022-04-222,570.002,610.002,555.002,555.002,555.00101,834
2022-04-212,605.002,615.722,590.002,590.002,590.0084,275
2022-04-202,600.002,620.002,600.002,610.002,610.00426,100
2022-04-192,575.002,615.002,570.002,605.002,605.00116,343
2022-04-142,570.002,602.302,557.972,575.002,575.0078,401
2022-04-132,590.002,615.002,575.002,595.002,595.0075,494
← NewerPage 19 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.