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
2022-01-182,855.002,855.002,775.002,775.002,775.00212,622
2022-01-172,870.002,897.162,850.002,855.002,855.00154,113
2022-01-142,920.002,925.002,855.002,855.002,855.00202,586
2022-01-132,900.002,940.002,885.002,890.002,890.00163,861
2022-01-122,895.002,910.002,875.002,895.002,895.00287,467
2022-01-112,905.002,923.002,864.142,885.002,885.00152,829
2022-01-102,915.002,930.002,885.002,890.002,890.00137,913
2022-01-072,915.002,935.002,895.002,910.002,910.00130,648
2022-01-062,945.002,945.002,905.002,910.002,910.00109,272
2022-01-052,945.002,945.002,931.002,940.002,940.00148,254
2022-01-042,895.002,945.002,881.502,940.002,940.00312,844
2021-12-312,860.002,870.002,850.002,870.002,870.0074,155
2021-12-302,835.002,860.002,835.002,850.002,850.00101,591
2021-12-292,795.002,855.002,795.002,850.002,850.00189,181
2021-12-242,790.002,795.002,780.102,790.002,790.0065,741
2021-12-232,780.002,790.002,771.602,785.002,785.00161,946
2021-12-222,755.002,780.002,750.002,780.002,780.00231,160
2021-12-212,745.002,750.002,730.002,745.002,745.00101,181
2021-12-202,735.002,745.002,718.552,730.002,730.00106,827
2021-12-172,745.002,751.002,735.002,735.002,735.00145,198
2021-12-162,750.002,750.002,739.082,745.002,745.00112,549
2021-12-152,735.002,750.002,730.002,730.002,730.00229,882
2021-12-142,760.002,760.002,736.162,740.002,740.0080,376
2021-12-132,755.002,760.002,736.612,745.002,745.00133,157
2021-12-102,745.002,760.002,740.002,740.002,740.00122,225
2021-12-092,760.002,760.002,747.022,755.002,755.00125,822
2021-12-082,750.002,759.952,740.002,750.002,750.00192,827
2021-12-072,735.002,760.002,732.502,745.002,745.00179,854
2021-12-062,720.002,740.002,712.982,740.002,740.00311,594
2021-12-032,705.002,715.002,704.392,710.002,710.0048,853
2021-12-022,700.002,715.002,700.002,710.002,710.00264,584
2021-12-012,700.002,725.002,695.002,725.002,725.00246,309
2021-11-302,690.002,700.002,680.002,700.002,700.00257,286
2021-11-292,650.002,700.002,650.002,685.002,685.00273,232
2021-11-262,670.002,680.002,640.032,645.002,645.00270,544
2021-11-252,700.002,705.002,687.122,700.002,700.00122,003
2021-11-242,700.002,705.002,680.002,695.002,695.00221,396
2021-11-232,700.002,710.442,690.002,690.002,690.00219,076
2021-11-222,700.002,705.002,686.002,705.002,705.00174,307
2021-11-192,705.002,705.002,685.002,690.002,690.00152,995
2021-11-182,705.002,708.002,685.002,695.002,695.00154,741
2021-11-172,675.002,705.002,667.002,705.002,705.00206,764
2021-11-162,670.002,680.002,665.002,675.002,675.00447,415
2021-11-152,650.002,680.002,641.582,670.002,670.00144,916
2021-11-122,640.002,650.002,635.002,640.002,640.00103,748
2021-11-112,635.002,650.002,630.002,635.002,635.0095,283
2021-11-102,650.002,660.002,620.002,630.002,630.00119,224
2021-11-092,680.002,680.002,607.772,635.002,635.00145,049
2021-11-082,680.002,690.462,665.002,675.002,675.00198,443
2021-11-052,690.002,690.002,650.002,675.002,675.00158,264
2021-11-042,660.002,710.002,659.492,690.002,690.00285,584
2021-11-032,580.002,650.002,575.002,650.002,650.00229,236
2021-11-022,520.002,590.002,506.842,580.002,580.00226,838
2021-11-012,485.002,510.002,485.002,510.002,510.00295,837
2021-10-292,475.002,485.002,474.452,480.002,480.00128,247
2021-10-282,490.002,490.002,470.002,480.002,480.00289,145
2021-10-272,480.002,485.002,470.002,475.002,475.00136,939
2021-10-262,480.002,485.002,460.002,475.002,475.00130,136
2021-10-252,490.002,490.002,470.002,470.002,470.00116,967
2021-10-222,495.002,495.002,475.002,480.002,480.00189,305
← NewerPage 21 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.