Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HVPE.LSE stock page

HarbourVest Global Private Equity Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-052,980.003,025.002,950.003,000.003,000.00140,172
2025-11-043,050.003,070.002,980.002,980.002,980.00110,496
2025-11-033,050.003,070.003,045.003,055.003,055.00106,144
2025-10-313,030.003,060.003,006.593,050.003,050.0067,035
2025-10-303,040.003,065.003,013.933,030.003,030.0086,289
2025-10-293,045.003,060.003,025.003,035.003,035.0082,978
2025-10-283,025.003,045.003,010.003,045.003,045.0051,734
2025-10-273,030.003,060.003,008.733,020.003,020.0088,314
2025-10-243,000.003,045.002,985.003,025.003,025.0094,899
2025-10-232,955.003,000.002,910.003,000.003,000.00325,720
2025-10-222,940.002,965.002,900.002,960.002,960.0059,826
2025-10-212,920.002,935.002,889.082,920.002,920.0097,892
2025-10-202,900.002,935.002,880.002,910.002,910.0070,717
2025-10-172,970.002,970.002,888.472,890.002,890.0097,694
2025-10-162,990.002,990.002,945.002,950.002,950.0081,405
2025-10-152,980.002,980.002,945.002,975.002,975.00138,424
2025-10-142,975.002,975.002,925.002,960.002,960.0097,941
2025-10-132,920.002,960.002,905.002,955.002,955.00272,079
2025-10-102,950.002,985.002,920.002,940.002,940.00138,236
2025-10-092,940.002,970.002,935.002,955.002,955.00180,435
2025-10-083,000.003,000.002,915.002,945.002,945.0061,180
2025-10-072,935.002,945.002,920.002,940.002,940.00131,742
2025-10-062,900.002,940.002,886.602,940.002,940.00160,160
2025-10-032,900.002,930.002,896.772,910.002,910.0061,288
2025-10-022,900.002,935.002,875.002,890.002,890.0094,965
2025-10-012,860.002,905.002,840.002,905.002,905.0058,334
2025-09-302,830.002,890.002,830.002,865.002,865.0065,317
2025-09-292,885.002,890.002,815.002,850.002,850.00108,311
2025-09-262,890.002,890.002,850.002,865.002,865.0075,883
2025-09-252,850.002,890.002,815.632,865.002,865.00127,348
2025-09-242,775.002,845.002,775.002,830.002,830.0070,094
2025-09-232,795.002,830.002,790.002,790.002,790.00624,431
2025-09-222,785.002,830.002,770.002,810.002,810.0083,440
2025-09-192,830.002,830.002,765.002,785.002,785.00350,639
2025-09-182,840.002,840.002,800.002,805.002,805.00154,644
2025-09-172,800.002,835.002,782.702,830.002,830.0077,110
2025-09-162,835.002,840.002,780.002,800.002,800.0083,070
2025-09-152,825.002,825.002,800.002,820.002,820.0061,414
2025-09-122,795.002,810.002,762.802,810.002,810.00501,888
2025-09-112,775.002,802.132,770.002,785.002,785.0099,412
2025-09-102,790.002,800.002,755.002,780.002,780.00326,195
2025-09-092,780.002,795.002,770.802,785.002,785.0064,777
2025-09-082,785.002,800.002,770.002,785.002,785.00134,394
2025-09-052,800.002,806.602,775.002,800.002,800.0054,267
2025-09-042,790.002,820.002,760.002,790.002,790.00110,633
2025-09-032,770.002,790.002,750.002,785.002,785.00118,008
2025-09-022,780.002,780.002,745.002,760.002,760.00413,656
2025-09-012,770.002,775.002,750.002,760.002,760.0041,075
2025-08-292,750.002,780.002,750.002,755.002,755.0071,137
2025-08-282,755.002,775.002,750.002,760.002,760.0063,296
2025-08-272,760.002,815.002,750.002,760.002,760.00120,406
2025-08-262,850.002,850.002,755.002,790.002,790.0085,792
2025-08-222,795.002,850.002,760.002,850.002,850.0065,868
2025-08-212,755.002,795.002,751.212,785.002,785.0089,667
2025-08-202,750.002,775.002,740.002,760.002,760.00106,810
2025-08-192,770.002,795.002,750.002,760.002,760.00128,891
2025-08-182,785.002,785.002,750.002,760.002,760.00171,399
2025-08-152,760.002,775.002,725.002,760.002,760.0066,307
2025-08-142,770.002,785.002,735.002,750.002,750.00160,128
2025-08-132,755.002,770.002,710.002,770.002,770.0088,692
← NewerPage 5 of 22 · 1,265 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.