Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
204.68
-0.91 (-0.44%)
Aug 21, 2025, 8:09 AM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 204.68 | 204.68 | 204.68 | 204.68 | - | - |
| 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% |
| Jul 21, 2025 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.21% |
| Jul 18, 2025 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | 0.11% |
| Jul 17, 2025 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | 0.52% |
| Jul 16, 2025 | 203.09 | 203.09 | 203.09 | 203.09 | 203.09 | 0.31% |
| Jul 15, 2025 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | -0.56% |
| Jul 14, 2025 | 203.62 | 203.62 | 203.62 | 203.62 | 203.62 | 0.14% |
| Jul 11, 2025 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | -0.61% |
| Jul 10, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | 0.80% |
| Jul 9, 2025 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | 0.38% |
| Jul 8, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 0.51% |
| Jul 7, 2025 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | -1.04% |
| Jul 3, 2025 | 203.29 | 203.29 | 203.29 | 203.29 | 203.29 | 0.64% |
| Jul 2, 2025 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 1.02% |
| Jul 1, 2025 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | 0.21% |
| Jun 30, 2025 | 199.54 | 199.54 | 199.54 | 199.54 | 199.54 | 0.20% |
| Jun 27, 2025 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | 0.15% |
| Jun 26, 2025 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 0.57% |
| Jun 25, 2025 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | 0.08% |
| Jun 24, 2025 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | 1.58% |
| Jun 23, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | 0.70% |
| Jun 20, 2025 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | -0.50% |
| Jun 18, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -0.10% |
| Jun 17, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -0.98% |
| Jun 16, 2025 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 1.18% |
| Jun 13, 2025 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | -1.24% |
| Jun 12, 2025 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | 0.12% |
| Jun 11, 2025 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | -0.36% |