Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
184.45
+1.09 (0.59%)
Mar 13, 2025, 8:07 AM EST
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | 0.04% |
| Feb 11, 2025 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | -0.66% |
| Feb 10, 2025 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | 0.21% |
| Feb 7, 2025 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | -0.86% |
| Feb 6, 2025 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | 0.41% |
| Feb 5, 2025 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | 0.66% |
| Feb 4, 2025 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | 0.87% |
| Feb 3, 2025 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | -1.09% |
| Jan 31, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.78% |
| Jan 30, 2025 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | 1.28% |
| Jan 29, 2025 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | -0.04% |
| Jan 28, 2025 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | 0.62% |
| Jan 27, 2025 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | -1.42% |
| Jan 24, 2025 | 199.72 | 199.72 | 199.72 | 199.72 | 199.72 | 0.03% |
| Jan 23, 2025 | 199.66 | 199.66 | 199.66 | 199.66 | 199.66 | 0.09% |
| Jan 22, 2025 | 199.49 | 199.49 | 199.49 | 199.49 | 199.49 | 0.30% |
| Jan 21, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 1.55% |
| Jan 17, 2025 | 195.87 | 195.87 | 195.87 | 195.87 | 195.87 | 0.52% |
| Jan 16, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0.50% |
| Jan 15, 2025 | 193.89 | 193.89 | 193.89 | 193.89 | 193.89 | 1.38% |
| Jan 14, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -0.11% |
| Jan 13, 2025 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | -0.13% |
| Jan 10, 2025 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | -0.87% |
| Jan 8, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0.08% |
| Jan 7, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | -0.15% |
| Jan 6, 2025 | 193.53 | 193.53 | 193.53 | 193.53 | 193.53 | 0.87% |
| Jan 3, 2025 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | 1.30% |
| Jan 2, 2025 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | 0.06% |
| Dec 31, 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | -0.28% |
| Dec 30, 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | -1.17% |
| Dec 27, 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | -1.00% |