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
2025-02-192,725.002,725.002,700.002,715.002,715.0061,208
2025-02-182,720.002,725.002,690.002,725.002,725.0079,565
2025-02-172,695.002,735.002,665.002,730.002,730.0075,789
2025-02-142,710.002,710.002,680.002,695.002,695.00100,560
2025-02-132,670.002,730.002,642.732,690.002,690.0096,187
2025-02-122,755.002,755.002,665.002,665.002,665.0094,344
2025-02-112,765.002,765.002,680.002,695.002,695.00232,316
2025-02-102,750.002,775.002,710.002,745.002,745.00114,080
2025-02-072,745.002,815.002,725.002,730.002,730.00134,354
2025-02-062,805.002,815.002,705.002,720.002,720.00267,224
2025-02-052,740.002,813.172,733.602,790.002,790.00197,841
2025-02-042,765.002,775.002,740.002,740.002,740.00268,798
2025-02-032,755.002,795.002,705.002,770.002,770.00152,600
2025-01-312,715.002,760.002,700.002,760.002,760.00123,976
2025-01-302,640.002,745.002,640.002,710.002,710.00185,140
2025-01-292,550.002,593.292,532.602,585.002,585.00146,740
2025-01-282,555.002,560.002,525.002,540.002,540.00144,092
2025-01-272,600.002,600.002,530.002,555.002,555.00148,307
2025-01-242,585.002,600.002,555.002,600.002,600.00135,406
2025-01-232,630.002,646.832,560.002,570.002,570.00126,183
2025-01-222,685.002,685.002,630.002,630.002,630.00123,205
2025-01-212,650.002,695.002,635.002,680.002,680.00348,730
2025-01-202,635.002,650.002,615.002,650.002,650.00120,178
2025-01-172,645.002,670.002,623.752,640.002,640.00329,314
2025-01-162,640.002,650.002,615.002,650.002,650.00117,062
2025-01-152,580.002,635.002,563.732,635.002,635.00145,464
2025-01-142,575.002,590.072,550.212,570.002,570.0098,733
2025-01-132,570.002,594.532,530.002,580.002,580.00103,140
2025-01-102,510.002,565.002,495.002,565.002,565.00201,234
2025-01-092,500.002,510.002,450.602,510.002,510.00193,860
2025-01-082,580.002,618.002,465.002,490.002,490.00167,141
2025-01-072,635.002,637.602,580.002,580.002,580.0092,225
2025-01-062,675.002,680.002,625.002,625.002,625.0092,387
2025-01-032,665.002,675.002,651.622,660.002,660.00122,935
2025-01-022,635.002,675.002,630.052,670.002,670.00116,446
2024-12-312,575.002,670.002,572.172,655.002,655.00111,292
2024-12-302,570.002,635.002,552.772,585.002,585.00102,903
2024-12-272,565.002,587.982,545.002,565.002,565.0083,878
2024-12-242,525.002,600.002,525.002,550.002,550.00122,361
2024-12-232,565.002,587.782,500.002,540.002,540.00171,793
2024-12-202,495.002,590.002,495.002,585.002,585.00276,316
2024-12-192,460.002,580.002,450.002,495.002,495.00261,337
2024-12-182,515.002,515.002,475.002,500.002,500.00178,629
2024-12-172,510.002,515.002,487.432,510.002,510.00297,652
2024-12-162,550.002,559.502,505.002,505.002,505.00202,532
2024-12-132,500.002,530.002,495.002,530.002,530.0071,047
2024-12-122,495.002,500.002,464.062,500.002,500.00130,960
2024-12-112,485.002,495.202,455.002,495.002,495.0073,213
2024-12-102,480.002,490.002,455.002,485.002,485.00153,582
2024-12-092,505.002,520.002,450.002,465.002,465.00284,690
2024-12-062,460.002,510.002,460.002,500.002,500.0099,670
2024-12-052,470.002,500.002,450.002,480.002,480.00401,475
2024-12-042,425.002,480.002,425.002,475.002,475.00160,864
2024-12-032,455.002,480.002,419.082,425.002,425.00114,548
2024-12-022,485.002,485.002,450.002,450.002,450.00123,105
2024-11-292,470.002,525.002,455.002,470.002,470.00307,577
2024-11-282,455.002,471.652,409.192,465.002,465.0081,522
2024-11-272,385.002,435.002,378.612,435.002,435.00220,243
2024-11-262,365.002,404.882,365.002,390.002,390.00197,486
2024-11-252,410.002,410.002,350.002,390.002,390.00200,552
← NewerPage 8 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.