Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
204.38
+0.23 (0.11%)
Jul 18, 2025, 4:00 PM EDT
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 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% |
| 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% |