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
2022-04-122,570.002,613.112,558.372,590.002,590.00103,919
2022-04-112,575.002,620.002,575.002,590.002,590.0098,386
2022-04-082,615.002,625.002,595.002,610.002,610.0070,616
2022-04-072,605.002,615.002,575.002,600.002,600.00188,492
2022-04-062,620.002,633.552,580.002,615.002,615.00119,986
2022-04-052,625.002,630.002,595.002,610.002,610.00135,335
2022-04-042,630.002,643.502,606.502,630.002,630.00162,135
2022-04-012,580.002,650.002,580.002,630.002,630.00121,521
2022-03-312,620.002,625.002,590.002,615.002,615.00130,635
2022-03-302,625.002,625.002,589.222,615.002,615.0087,353
2022-03-292,575.002,625.002,555.002,610.002,610.00148,269
2022-03-282,545.002,590.002,525.002,580.002,580.0088,382
2022-03-252,530.002,550.372,485.002,535.002,535.00150,162
2022-03-242,570.002,610.002,515.002,525.002,525.00126,171
2022-03-232,630.002,645.002,570.002,570.002,570.00130,299
2022-03-222,655.002,663.992,620.002,620.002,620.00159,170
2022-03-212,600.002,660.002,595.002,655.002,655.00117,623
2022-03-182,610.002,641.052,595.002,610.002,610.00215,976
2022-03-172,650.002,650.002,600.002,600.002,600.00125,628
2022-03-162,600.002,655.002,600.002,615.002,615.00284,657
2022-03-152,555.002,600.002,552.502,595.002,595.00108,017
2022-03-142,545.002,600.002,500.002,575.002,575.0098,125
2022-03-112,485.002,545.002,445.002,495.002,495.00104,976
2022-03-102,435.002,475.002,396.002,430.002,430.0079,227
2022-03-092,360.002,480.002,343.752,470.002,470.00110,027
2022-03-082,185.002,355.002,183.172,295.002,295.00185,983
2022-03-072,215.002,270.002,114.952,200.002,200.00308,753
2022-03-042,365.002,382.052,237.932,250.002,250.00321,120
2022-03-032,425.002,443.752,360.002,365.002,365.00260,909
2022-03-022,505.002,505.002,420.002,420.002,420.00136,397
2022-03-012,590.002,615.002,455.002,455.002,455.00128,888
2022-02-282,575.002,590.002,525.002,580.002,580.00156,500
2022-02-252,500.002,570.002,485.002,570.002,570.00126,597
2022-02-242,470.002,498.082,405.002,470.002,470.00157,759
2022-02-232,500.002,580.002,500.002,520.002,520.00238,772
2022-02-222,525.002,545.962,440.002,510.002,510.00340,577
2022-02-212,630.002,633.982,520.402,565.002,565.00127,877
2022-02-182,670.002,761.152,585.002,610.002,610.00225,100
2022-02-172,735.002,753.842,675.002,675.002,675.0080,985
2022-02-162,780.002,780.002,735.002,735.002,735.0066,174
2022-02-152,730.002,775.882,721.002,755.002,755.00119,313
2022-02-142,795.002,807.512,729.372,730.002,730.0097,484
2022-02-112,755.002,835.002,731.012,815.002,815.0073,327
2022-02-102,820.002,835.002,770.002,775.002,775.00107,680
2022-02-092,740.002,820.002,723.752,800.002,800.00118,925
2022-02-082,710.002,725.002,687.532,720.002,720.00199,453
2022-02-072,700.002,705.002,675.002,685.002,685.00156,074
2022-02-042,720.002,740.632,660.002,660.002,660.00136,099
2022-02-032,785.002,800.002,710.002,710.002,710.00112,547
2022-02-022,795.002,810.002,770.002,780.002,780.00223,176
2022-02-012,785.002,824.002,768.002,775.002,775.00238,947
2022-01-312,705.002,830.002,705.002,775.002,775.00207,277
2022-01-282,600.002,690.002,570.002,690.002,690.00201,185
2022-01-272,570.002,615.002,555.002,600.002,600.00126,569
2022-01-262,530.002,595.002,516.002,595.002,595.00179,885
2022-01-252,550.002,619.882,500.002,505.002,505.00213,495
2022-01-242,650.002,660.002,475.002,540.002,540.00439,080
2022-01-212,745.002,745.002,620.002,665.002,665.00298,577
2022-01-202,755.002,760.002,740.002,745.002,745.00137,647
2022-01-192,780.002,785.002,725.002,740.002,740.00210,311
← NewerPage 20 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.