Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
199.14
+0.30 (0.15%)
Jun 27, 2025, 4:00 PM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 198.84 | 198.84 | 198.84 | 198.84 | - | - |
| 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% |
| Jun 10, 2025 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | 1.04% |
| Jun 9, 2025 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | 0.57% |
| Jun 6, 2025 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | 1.11% |
| Jun 5, 2025 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | -0.29% |
| Jun 4, 2025 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | 0.29% |
| Jun 3, 2025 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | 0.82% |
| Jun 2, 2025 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | 0.50% |
| May 30, 2025 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | -0.21% |
| May 29, 2025 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | 0.53% |
| May 28, 2025 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | -0.68% |
| May 27, 2025 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 2.04% |
| May 23, 2025 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | -0.63% |
| May 22, 2025 | 187.17 | 187.17 | 187.17 | 187.17 | 187.17 | -0.20% |
| May 21, 2025 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | -1.80% |
| May 20, 2025 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | -0.19% |
| May 19, 2025 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | 0.12% |
| 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% |