Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
228.28
+1.92 (0.85%)
Oct 24, 2025, 4:00 PM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 228.28 | 228.28 | 228.28 | 228.28 | - | 0.85% |
| Oct 23, 2025 | 226.36 | 226.36 | 226.36 | 226.36 | 226.36 | 1.09% |
| Oct 22, 2025 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | -0.85% |
| Oct 21, 2025 | 225.84 | 225.84 | 225.84 | 225.84 | 225.84 | -0.19% |
| Oct 20, 2025 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | 1.26% |
| Oct 17, 2025 | 223.47 | 223.47 | 223.47 | 223.47 | 223.47 | 0.12% |
| Oct 16, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -0.47% |
| Oct 15, 2025 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | 1.21% |
| Oct 14, 2025 | 221.57 | 221.57 | 221.57 | 221.57 | 221.57 | -0.07% |
| Oct 13, 2025 | 221.72 | 221.72 | 221.72 | 221.72 | 221.72 | 1.90% |
| Oct 10, 2025 | 217.59 | 217.59 | 217.59 | 217.59 | 217.59 | -3.34% |
| Oct 9, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -0.57% |
| Oct 8, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.86% |
| Oct 7, 2025 | 224.47 | 224.47 | 224.47 | 224.47 | 224.47 | -1.12% |
| Oct 6, 2025 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | 0.62% |
| Oct 3, 2025 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0.12% |
| Oct 2, 2025 | 225.36 | 225.36 | 225.36 | 225.36 | 225.36 | 0.47% |
| Oct 1, 2025 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 1.63% |
| Sep 30, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.25% |
| 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% |