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
2024-11-222,365.002,400.002,365.002,370.002,370.00105,302
2024-11-212,380.002,389.902,340.002,370.002,370.00199,431
2024-11-202,395.002,400.002,355.002,365.002,365.00210,353
2024-11-192,395.002,413.442,375.002,375.002,375.00254,240
2024-11-182,385.002,400.002,370.002,395.002,395.00199,426
2024-11-152,385.002,410.002,348.002,385.002,385.00405,175
2024-11-142,375.002,405.002,375.002,400.002,400.00132,935
2024-11-132,360.002,400.002,360.002,375.002,375.00138,874
2024-11-122,415.002,420.002,360.002,360.002,360.0085,654
2024-11-112,460.002,460.002,387.572,415.002,415.00158,898
2024-11-082,380.002,430.002,365.002,430.002,430.0086,776
2024-11-072,365.002,380.002,350.002,380.002,380.0078,015
2024-11-062,290.002,380.002,272.502,365.002,365.00160,928
2024-11-052,240.002,275.002,220.002,265.002,265.00108,046
2024-11-042,230.002,245.002,220.002,240.002,240.00161,978
2024-11-012,250.002,255.002,202.622,220.002,220.00214,019
2024-10-312,295.002,310.002,235.002,235.002,235.00376,053
2024-10-302,275.002,327.352,250.002,295.002,295.0078,801
2024-10-292,330.002,340.002,285.002,285.002,285.00155,708
2024-10-282,330.002,340.002,310.002,330.002,330.00102,782
2024-10-252,315.002,345.002,315.002,335.002,335.00200,297
2024-10-242,315.002,320.002,285.002,315.002,315.00182,439
2024-10-232,315.002,335.002,270.002,280.002,280.00530,262
2024-10-222,275.002,330.002,250.002,315.002,315.00152,894
2024-10-212,320.002,323.652,275.002,290.002,290.00130,188
2024-10-182,290.002,320.002,290.002,320.002,320.0073,902
2024-10-172,290.002,325.002,290.002,315.002,315.00154,296
2024-10-162,270.002,297.562,265.002,290.002,290.00136,285
2024-10-152,275.002,305.002,265.002,270.002,270.00157,062
2024-10-142,280.002,300.002,280.002,285.002,285.00169,247
2024-10-112,320.002,330.002,285.002,285.002,285.0096,015
2024-10-102,300.002,335.002,285.002,305.002,305.00176,272
2024-10-092,295.002,325.002,283.872,305.002,305.0084,969
2024-10-082,320.002,332.012,280.002,290.002,290.00163,233
2024-10-072,345.002,375.002,305.002,305.002,305.0090,913
2024-10-042,370.002,382.602,334.022,365.002,365.0034,688
2024-10-032,365.002,380.002,360.002,375.002,375.0066,693
2024-10-022,395.002,410.002,340.002,370.002,370.0078,618
2024-10-012,445.002,445.002,390.002,400.002,400.0080,504
2024-09-302,420.002,440.002,400.002,440.002,440.00104,817
2024-09-272,390.002,435.002,370.002,415.002,415.00216,494
2024-09-262,310.002,405.002,310.002,375.002,375.0092,124
2024-09-252,335.002,345.002,305.002,305.002,305.00138,408
2024-09-242,355.002,358.362,330.002,335.002,335.00108,550
2024-09-232,340.002,365.002,335.002,340.002,340.0072,439
2024-09-202,375.002,385.002,335.002,345.002,345.00199,100
2024-09-192,315.002,455.622,315.002,375.002,375.00115,172
2024-09-182,350.002,362.802,306.682,320.002,320.00130,444
2024-09-172,355.002,376.102,345.002,345.002,345.0085,529
2024-09-162,365.002,374.842,340.002,365.002,365.0080,057
2024-09-132,355.002,380.002,337.952,370.002,370.00110,541
2024-09-122,325.002,390.002,325.002,360.002,360.00137,304
2024-09-112,350.002,356.032,320.002,320.002,320.0086,319
2024-09-102,380.002,385.002,350.002,355.002,355.00125,952
2024-09-092,405.002,408.012,373.502,380.002,380.00211,275
2024-09-062,425.002,440.552,385.002,405.002,405.0091,763
2024-09-052,405.002,463.632,403.722,440.002,440.0068,125
2024-09-042,400.002,450.002,391.152,435.002,435.00106,908
2024-09-032,395.002,455.002,385.002,415.002,415.00131,969
2024-09-022,510.002,510.002,415.002,415.002,415.0060,211
← NewerPage 9 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.