Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
225.53
+0.94 (0.42%)
At close: Feb 13, 2026
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 225.53 | 225.53 | 225.53 | 225.53 | 225.53 | 0.42% |
| Feb 12, 2026 | 224.59 | 224.59 | 224.59 | 224.59 | 224.59 | -1.48% |
| Feb 11, 2026 | 227.96 | 227.96 | 227.96 | 227.96 | 227.96 | 0.05% |
| Feb 10, 2026 | 227.84 | 227.84 | 227.84 | 227.84 | 227.84 | -0.76% |
| Feb 9, 2026 | 229.58 | 229.58 | 229.58 | 229.58 | 229.58 | 0.24% |
| Feb 6, 2026 | 229.03 | 229.03 | 229.03 | 229.03 | 229.03 | 3.01% |
| Feb 5, 2026 | 222.34 | 222.34 | 222.34 | 222.34 | 222.34 | -1.21% |
| Feb 4, 2026 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | -0.73% |
| Feb 3, 2026 | 226.72 | 226.72 | 226.72 | 226.72 | 226.72 | -1.47% |
| Feb 2, 2026 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | 0.97% |
| Jan 30, 2026 | 227.89 | 227.89 | 227.89 | 227.89 | 227.89 | -1.58% |
| Jan 29, 2026 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | 0.03% |
| Jan 28, 2026 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | 0.56% |
| Jan 27, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.55% |
| Jan 26, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 0.07% |
| Jan 23, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.91% |
| Jan 22, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 0.81% |
| Jan 21, 2026 | 229.04 | 229.04 | 229.04 | 229.04 | 229.04 | 2.35% |
| Jan 20, 2026 | 223.78 | 223.78 | 223.78 | 223.78 | 223.78 | -1.41% |
| Jan 16, 2026 | 226.99 | 226.99 | 226.99 | 226.99 | 226.99 | -0.05% |
| Jan 15, 2026 | 227.11 | 227.11 | 227.11 | 227.11 | 227.11 | 0.42% |
| Jan 14, 2026 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | -0.41% |
| Jan 13, 2026 | 227.08 | 227.08 | 227.08 | 227.08 | 227.08 | -0.28% |
| Jan 12, 2026 | 227.71 | 227.71 | 227.71 | 227.71 | 227.71 | 0.57% |
| Jan 9, 2026 | 226.43 | 226.43 | 226.43 | 226.43 | 226.43 | 0.97% |
| Jan 8, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | -0.63% |
| Jan 7, 2026 | 225.68 | 225.68 | 225.68 | 225.68 | 225.68 | 0.13% |
| Jan 6, 2026 | 225.39 | 225.39 | 225.39 | 225.39 | 225.39 | 1.64% |
| Jan 5, 2026 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0.52% |
| Jan 2, 2026 | 220.61 | 220.61 | 220.61 | 220.61 | 220.61 | 1.73% |
| Dec 31, 2025 | 216.86 | 216.86 | 216.86 | 216.86 | 216.86 | -0.87% |
| Dec 30, 2025 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | -0.30% |
| Dec 29, 2025 | 219.41 | 219.41 | 219.41 | 219.41 | 219.41 | -0.36% |
| Dec 26, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.03% |
| Dec 24, 2025 | 220.14 | 220.14 | 220.14 | 220.14 | 220.14 | 0.32% |
| Dec 23, 2025 | 219.44 | 219.44 | 219.44 | 219.44 | 219.44 | 0.04% |
| Dec 22, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | 0.99% |
| Dec 19, 2025 | 217.21 | 217.21 | 217.21 | 217.21 | 217.21 | 1.69% |
| Dec 18, 2025 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | 1.19% |
| Dec 17, 2025 | 211.09 | 211.09 | 211.09 | 211.09 | 211.09 | -10.25% |
| Dec 16, 2025 | 214.14 | 214.14 | 214.14 | 235.20 | 214.14 | -0.41% |
| Dec 15, 2025 | 215.03 | 215.03 | 215.03 | 236.18 | 215.03 | 0.02% |
| Dec 12, 2025 | 214.98 | 214.98 | 214.98 | 236.13 | 214.98 | -1.33% |
| Dec 11, 2025 | 217.88 | 217.88 | 217.88 | 239.31 | 217.88 | 0.05% |
| Dec 10, 2025 | 217.76 | 217.76 | 217.76 | 239.18 | 217.76 | 1.38% |
| Dec 9, 2025 | 214.79 | 214.79 | 214.79 | 235.92 | 214.79 | -0.28% |
| Dec 8, 2025 | 215.40 | 215.40 | 215.40 | 236.59 | 215.40 | 0.07% |
| Dec 5, 2025 | 215.25 | 215.25 | 215.25 | 236.42 | 215.25 | 0.48% |
| Dec 4, 2025 | 214.23 | 214.23 | 214.23 | 235.30 | 214.23 | 0.02% |
| Dec 3, 2025 | 214.18 | 214.18 | 214.18 | 235.25 | 214.18 | 0.65% |