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
2025-08-122,725.002,765.002,715.002,730.002,730.00104,098
2025-08-112,760.002,770.002,725.002,755.002,755.0081,354
2025-08-082,725.002,750.002,725.002,745.002,745.0054,670
2025-08-072,675.002,733.702,675.002,730.002,730.0075,088
2025-08-062,675.002,715.002,660.002,700.002,700.0084,437
2025-08-052,675.002,715.002,653.122,675.002,675.0081,589
2025-08-042,680.002,710.002,630.832,670.002,670.0040,599
2025-08-012,705.002,735.002,660.002,670.002,670.0057,997
2025-07-312,735.002,760.002,708.782,710.002,710.0091,513
2025-07-302,725.002,735.002,685.002,735.002,735.0067,861
2025-07-292,755.002,780.002,710.002,730.002,730.00140,160
2025-07-282,775.002,800.002,745.002,755.002,755.00113,968
2025-07-252,740.002,770.002,724.652,765.002,765.0048,654
2025-07-242,740.002,770.002,710.002,770.002,770.00153,255
2025-07-232,685.002,740.002,655.002,740.002,740.00179,006
2025-07-222,660.002,705.002,636.772,675.002,675.00149,485
2025-07-212,595.002,660.002,575.002,650.002,650.0080,340
2025-07-182,565.002,599.882,562.782,590.002,590.0047,620
2025-07-172,580.002,580.002,535.002,580.002,580.0062,437
2025-07-162,540.002,570.002,520.002,550.002,550.0069,361
2025-07-152,515.002,540.002,515.002,535.002,535.0077,675
2025-07-142,535.002,545.002,504.962,515.002,515.0060,715
2025-07-112,505.002,535.002,505.002,520.002,520.0067,493
2025-07-102,510.002,530.002,470.002,500.002,500.00125,459
2025-07-092,480.002,555.002,480.002,520.002,520.0085,297
2025-07-082,510.002,525.002,500.002,515.002,515.0066,563
2025-07-072,525.002,525.002,489.762,500.002,500.00130,839
2025-07-042,545.002,550.002,510.002,515.002,515.0034,508
2025-07-032,505.002,549.842,495.002,535.002,535.0069,890
2025-07-022,525.002,550.002,464.952,500.002,500.00235,537
2025-07-012,500.002,540.002,480.002,540.002,540.00182,898
2025-06-302,550.002,552.502,495.002,500.002,500.00122,751
2025-06-272,590.002,590.002,538.102,540.002,540.00123,743
2025-06-262,585.002,600.002,569.882,570.002,570.00132,732
2025-06-252,530.002,580.002,520.002,580.002,580.00299,559
2025-06-242,450.002,530.002,425.002,515.002,515.00120,341
2025-06-232,375.002,445.002,375.002,440.002,440.0081,736
2025-06-202,380.002,415.002,365.632,400.002,400.00186,345
2025-06-192,410.002,413.502,365.002,380.002,380.0058,631
2025-06-182,390.002,425.002,385.002,390.002,390.0062,955
2025-06-172,400.002,420.002,385.002,390.002,390.0086,246
2025-06-162,435.002,450.002,390.002,410.002,410.00469,028
2025-06-132,390.002,425.802,380.002,405.002,405.0067,826
2025-06-122,440.002,440.002,400.002,410.002,410.00101,038
2025-06-112,445.002,470.002,435.002,440.002,440.00187,665
2025-06-102,455.002,470.002,431.002,450.002,450.0070,505
2025-06-092,420.002,450.002,380.002,450.002,450.0081,895
2025-06-062,390.002,430.002,365.002,430.002,430.0079,467
2025-06-052,415.002,415.002,359.082,380.002,380.0071,832
2025-06-042,390.002,410.002,350.002,380.002,380.00141,836
2025-06-032,415.002,435.002,370.572,375.002,375.00107,105
2025-06-022,440.002,455.002,397.072,415.002,415.0069,144
2025-05-302,445.002,470.002,415.602,420.002,420.0070,337
2025-05-292,480.002,500.002,425.002,440.002,440.0070,005
2025-05-282,450.002,476.472,417.532,435.002,435.0080,599
2025-05-272,465.002,465.002,420.002,420.002,420.0044,117
2025-05-232,450.002,468.252,400.002,435.002,435.0062,562
2025-05-222,465.002,495.002,430.002,430.002,430.0053,815
2025-05-212,500.002,515.002,445.002,470.002,470.0064,971
2025-05-202,505.002,543.512,480.002,490.002,490.00100,183
← NewerPage 6 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.