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
2025-05-192,475.002,520.002,460.002,520.002,520.0053,619
2025-05-162,485.002,515.002,475.002,500.002,500.0038,825
2025-05-152,500.002,520.102,465.002,465.002,465.0050,635
2025-05-142,505.002,550.002,460.002,515.002,515.0067,919
2025-05-132,450.002,505.002,449.002,505.002,505.0064,868
2025-05-122,450.002,523.732,435.002,480.002,480.00122,241
2025-05-092,425.002,475.002,425.002,435.002,435.0032,472
2025-05-082,420.002,462.632,420.002,445.002,445.0055,591
2025-05-072,425.002,440.002,410.002,420.002,420.00106,059
2025-05-062,425.002,460.002,394.722,445.002,445.0077,633
2025-05-022,430.002,460.002,405.002,415.002,415.00110,848
2025-05-012,415.002,437.362,385.002,420.002,420.0089,002
2025-04-302,465.002,475.002,396.962,405.002,405.0055,420
2025-04-292,485.002,490.002,435.002,450.002,450.0039,889
2025-04-282,450.002,480.342,440.002,475.002,475.00110,839
2025-04-252,400.002,440.002,390.002,440.002,440.00207,275
2025-04-242,350.002,400.002,329.482,400.002,400.0093,166
2025-04-232,320.002,350.002,300.002,350.002,350.00104,639
2025-04-222,350.002,355.002,282.902,295.002,295.00111,140
2025-04-172,345.002,355.002,322.732,345.002,345.0088,239
2025-04-162,305.002,350.002,285.002,350.002,350.00156,839
2025-04-152,320.002,357.392,275.002,320.002,320.00144,816
2025-04-142,350.002,350.002,283.102,325.002,325.00113,531
2025-04-112,290.002,315.002,255.002,285.002,285.0076,719
2025-04-102,340.002,460.002,260.002,270.002,270.00175,025
2025-04-092,335.002,370.002,246.332,280.002,280.00192,916
2025-04-082,295.002,415.052,290.002,400.002,400.00182,296
2025-04-072,285.002,315.002,136.002,290.002,290.00260,769
2025-04-042,420.002,465.002,320.752,345.002,345.00194,415
2025-04-032,545.002,545.002,427.042,460.002,460.00192,834
2025-04-022,560.002,600.002,556.942,580.002,580.0060,885
2025-04-012,535.002,585.052,535.002,580.002,580.00134,654
2025-03-312,560.002,590.002,510.002,540.002,540.0071,310
2025-03-282,635.002,635.002,555.002,575.002,575.0082,523
2025-03-272,640.002,650.002,605.002,605.002,605.00103,452
2025-03-262,615.002,640.002,605.002,635.002,635.00130,452
2025-03-252,610.002,630.002,600.002,600.002,600.0060,160
2025-03-242,620.002,650.532,600.002,620.002,620.0072,792
2025-03-212,635.002,645.002,595.002,600.002,600.00243,577
2025-03-202,660.002,675.002,635.002,635.002,635.00176,457
2025-03-192,660.002,680.002,625.002,675.002,675.00162,267
2025-03-182,670.002,715.002,640.002,655.002,655.00151,076
2025-03-172,640.002,665.002,615.002,665.002,665.00112,050
2025-03-142,620.002,650.002,610.002,650.002,650.00137,862
2025-03-132,630.002,655.002,619.402,645.002,645.00159,799
2025-03-122,620.002,665.002,610.002,655.002,655.00113,151
2025-03-112,640.002,680.002,620.002,625.002,625.00291,962
2025-03-102,640.002,710.002,640.002,640.002,640.00241,686
2025-03-072,655.002,720.002,645.002,670.002,670.00197,590
2025-03-062,730.002,730.002,664.022,700.002,700.00126,689
2025-03-052,670.002,708.062,655.002,655.002,655.00110,976
2025-03-042,725.002,760.002,665.002,680.002,680.00161,972
2025-03-032,730.002,765.002,716.862,765.002,765.0097,065
2025-02-282,705.002,755.002,700.002,750.002,750.00122,672
2025-02-272,665.002,740.002,660.002,740.002,740.0083,260
2025-02-262,665.002,710.002,650.002,710.002,710.00144,655
2025-02-252,620.002,720.002,620.002,655.002,655.00140,962
2025-02-242,670.002,702.952,606.662,640.002,640.00116,068
2025-02-212,680.002,720.002,670.002,695.002,695.00111,437
2025-02-202,700.002,720.002,685.002,705.002,705.00102,131
← NewerPage 7 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.