Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
191.11
+1.71 (0.90%)
May 16, 2025, 8:04 PM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | 0.90% |
| May 15, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 0.19% |
| May 14, 2025 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | -0.54% |
| May 13, 2025 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | 0.68% |
| May 12, 2025 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | 3.87% |
| May 9, 2025 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | -0.34% |
| May 8, 2025 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | 0.85% |
| May 7, 2025 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | 0.52% |
| May 6, 2025 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | -1.50% |
| May 5, 2025 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | -0.38% |
| May 2, 2025 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | 2.53% |
| May 1, 2025 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | -0.74% |
| Apr 30, 2025 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | 0.14% |
| Apr 29, 2025 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 0.37% |
| Apr 28, 2025 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | 0.08% |
| Apr 25, 2025 | 179.07 | 179.07 | 179.07 | 179.07 | 179.07 | 0.56% |
| 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% |