Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
220.14
+1.60 (0.73%)
Sep 30, 2025, 8:09 AM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 220.14 | 220.14 | 220.14 | 220.14 | - | - |
| Sep 29, 2025 | 220.14 | 220.14 | 220.14 | 220.14 | 220.14 | 0.73% |
| Sep 26, 2025 | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | 0.73% |
| Sep 25, 2025 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | -1.00% |
| Sep 24, 2025 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | -0.32% |
| Sep 23, 2025 | 219.86 | 219.86 | 219.86 | 219.86 | 219.86 | -0.57% |
| Sep 22, 2025 | 221.12 | 221.12 | 221.12 | 221.12 | 221.12 | 0.38% |
| Sep 19, 2025 | 220.28 | 220.28 | 220.28 | 220.28 | 220.28 | -0.11% |
| Sep 18, 2025 | 220.53 | 220.53 | 220.53 | 220.53 | 220.53 | 1.29% |
| Sep 17, 2025 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | 0.17% |
| Sep 16, 2025 | 217.37 | 217.37 | 217.37 | 217.37 | 217.37 | 0.30% |
| Sep 15, 2025 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | 0.41% |
| Sep 12, 2025 | 215.84 | 215.84 | 215.84 | 215.84 | 215.84 | -0.61% |
| Sep 11, 2025 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | 1.55% |
| Sep 10, 2025 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 0.11% |
| Sep 9, 2025 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | 0.27% |
| Sep 8, 2025 | 213.04 | 213.04 | 213.04 | 213.04 | 213.04 | 0.44% |
| Sep 5, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.54% |
| Sep 4, 2025 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | 0.64% |
| Sep 3, 2025 | 209.62 | 209.62 | 209.62 | 209.62 | 209.62 | 0.28% |
| Sep 2, 2025 | 209.03 | 209.03 | 209.03 | 209.03 | 209.03 | -0.22% |
| Aug 29, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.40% |
| Aug 28, 2025 | 210.34 | 210.34 | 210.34 | 210.34 | 210.34 | 0.27% |
| Aug 27, 2025 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | 0.25% |
| Aug 26, 2025 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | 0.74% |
| Aug 25, 2025 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | -0.51% |
| Aug 22, 2025 | 208.79 | 208.79 | 208.79 | 208.79 | 208.79 | 2.15% |
| Aug 21, 2025 | 204.39 | 204.39 | 204.39 | 204.39 | 204.39 | -0.14% |
| Aug 20, 2025 | 204.68 | 204.68 | 204.68 | 204.68 | 204.68 | -0.44% |
| Aug 19, 2025 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | -0.35% |
| Aug 18, 2025 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | 0.18% |
| Aug 15, 2025 | 205.93 | 205.93 | 205.93 | 205.93 | 205.93 | 0.02% |
| Aug 14, 2025 | 205.88 | 205.88 | 205.88 | 205.88 | 205.88 | -0.01% |
| Aug 13, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.87% |
| Aug 12, 2025 | 204.13 | 204.13 | 204.13 | 204.13 | 204.13 | 1.71% |
| Aug 11, 2025 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -0.07% |
| Aug 8, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 0.21% |
| Aug 7, 2025 | 200.42 | 200.42 | 200.42 | 200.42 | 200.42 | -0.83% |
| Aug 6, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -0.15% |
| Aug 5, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.18% |
| Aug 4, 2025 | 202.76 | 202.76 | 202.76 | 202.76 | 202.76 | 1.54% |
| Aug 1, 2025 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | -1.24% |
| Jul 31, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -1.26% |
| Jul 30, 2025 | 204.78 | 204.78 | 204.78 | 204.78 | 204.78 | -0.39% |
| Jul 29, 2025 | 205.58 | 205.58 | 205.58 | 205.58 | 205.58 | -0.63% |
| Jul 28, 2025 | 206.89 | 206.89 | 206.89 | 206.89 | 206.89 | - |
| Jul 25, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 0.29% |
| Jul 24, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | -0.42% |
| Jul 23, 2025 | 207.17 | 207.17 | 207.17 | 207.17 | 207.17 | 1.09% |
| Jul 22, 2025 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | 0.48% |