Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
179.07
+0.99 (0.56%)
Apr 25, 2025, 8:04 PM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 178.08 | 178.08 | 178.08 | 178.08 | - | - |
| Apr 24, 2025 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | 2.75% |
| Apr 23, 2025 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | 1.93% |
| Apr 22, 2025 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 2.42% |
| Apr 21, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | -1.97% |
| Apr 17, 2025 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | 1.53% |
| Apr 16, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -2.14% |
| Apr 15, 2025 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | -0.11% |
| Apr 14, 2025 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | 1.38% |
| Apr 11, 2025 | 168.29 | 168.29 | 168.29 | 168.29 | 168.29 | 1.64% |
| Apr 10, 2025 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | -4.59% |
| Apr 9, 2025 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | 9.36% |
| Apr 8, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -2.09% |
| Apr 7, 2025 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | -0.47% |
| Apr 4, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | -6.42% |
| Apr 3, 2025 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | -5.58% |
| Apr 2, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 1.00% |
| Apr 1, 2025 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | -0.28% |
| Mar 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.01% |
| Mar 28, 2025 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | -1.96% |
| Mar 27, 2025 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | -0.71% |
| Mar 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.46% |
| Mar 25, 2025 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | -0.47% |
| Mar 24, 2025 | 191.69 | 191.69 | 191.69 | 191.69 | 191.69 | 2.14% |
| Mar 21, 2025 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | -0.40% |
| Mar 20, 2025 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | -0.44% |
| Mar 19, 2025 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | 1.20% |
| Mar 18, 2025 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | -1.01% |
| Mar 17, 2025 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | 1.49% |
| Mar 14, 2025 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | 2.11% |
| Mar 13, 2025 | 182.29 | 182.29 | 182.29 | 182.29 | 182.29 | -1.17% |
| Mar 12, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 0.59% |
| Mar 11, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | -0.34% |
| Mar 10, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | -3.36% |
| Mar 7, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | 0.11% |
| Mar 6, 2025 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | -2.00% |
| Mar 5, 2025 | 194.06 | 194.06 | 194.06 | 194.06 | 194.06 | 1.86% |
| Mar 4, 2025 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | -1.07% |
| Mar 3, 2025 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | -1.79% |
| Feb 28, 2025 | 196.07 | 196.07 | 196.07 | 196.07 | 196.07 | 1.01% |
| Feb 27, 2025 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | -1.72% |
| Feb 26, 2025 | 197.51 | 197.51 | 197.51 | 197.51 | 197.51 | 0.69% |
| Feb 25, 2025 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | -0.47% |
| Feb 24, 2025 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | -0.59% |
| Feb 21, 2025 | 198.24 | 198.24 | 198.24 | 198.24 | 198.24 | -1.60% |
| Feb 20, 2025 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | -0.23% |
| Feb 19, 2025 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | 0.24% |
| Feb 18, 2025 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | 0.75% |
| Feb 14, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
| Feb 13, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0.92% |