Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
220.14
+0.70 (0.32%)
At close: Dec 24, 2025
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 212.80 | 212.80 | 212.80 | 233.73 | 212.80 | 0.39% |
| Dec 1, 2025 | 211.98 | 211.98 | 211.98 | 232.83 | 211.98 | -0.77% |
| Nov 28, 2025 | 213.63 | 213.63 | 213.63 | 234.64 | 213.63 | 0.45% |
| Nov 26, 2025 | 212.67 | 212.67 | 212.67 | 233.59 | 212.67 | 0.69% |
| Nov 25, 2025 | 211.20 | 211.20 | 211.20 | 231.98 | 211.20 | 1.55% |
| Nov 24, 2025 | 207.99 | 207.99 | 207.99 | 228.45 | 207.99 | 1.76% |
| Nov 21, 2025 | 204.39 | 204.39 | 204.39 | 224.49 | 204.38 | 1.54% |
| Nov 20, 2025 | 201.28 | 201.28 | 201.28 | 221.08 | 201.28 | -2.53% |
| Nov 19, 2025 | 206.52 | 206.52 | 206.52 | 226.83 | 206.51 | 0.03% |
| Nov 18, 2025 | 206.45 | 206.45 | 206.45 | 226.76 | 206.45 | -0.59% |
| Nov 17, 2025 | 207.67 | 207.67 | 207.67 | 228.10 | 207.67 | -1.12% |
| Nov 14, 2025 | 210.02 | 210.02 | 210.02 | 230.68 | 210.02 | -0.22% |
| Nov 13, 2025 | 210.48 | 210.48 | 210.48 | 231.19 | 210.48 | -1.98% |
| Nov 12, 2025 | 214.75 | 214.75 | 214.75 | 235.87 | 214.75 | 0.65% |
| Nov 11, 2025 | 213.36 | 213.36 | 213.36 | 234.35 | 213.36 | 0.11% |
| Nov 10, 2025 | 213.13 | 213.13 | 213.13 | 234.09 | 213.12 | 1.94% |
| Nov 7, 2025 | 209.06 | 209.06 | 209.06 | 229.63 | 209.06 | -0.10% |
| Nov 6, 2025 | 209.26 | 209.26 | 209.26 | 229.85 | 209.26 | -0.71% |
| Nov 5, 2025 | 210.76 | 210.76 | 210.76 | 231.49 | 210.76 | 1.65% |
| Nov 4, 2025 | 207.34 | 207.34 | 207.34 | 227.74 | 207.34 | -1.73% |
| Nov 3, 2025 | 211.00 | 211.00 | 211.00 | 231.76 | 211.00 | 0.48% |
| Oct 31, 2025 | 210.00 | 210.00 | 210.00 | 230.66 | 210.00 | 0.80% |
| Oct 30, 2025 | 208.35 | 208.35 | 208.35 | 228.84 | 208.34 | -0.53% |
| Oct 29, 2025 | 209.46 | 209.46 | 209.46 | 230.06 | 209.46 | 0.20% |
| Oct 28, 2025 | 209.05 | 209.05 | 209.05 | 229.61 | 209.05 | -0.37% |
| Oct 27, 2025 | 209.83 | 209.83 | 209.83 | 230.47 | 209.83 | 0.96% |
| Oct 24, 2025 | 207.84 | 207.84 | 207.84 | 228.28 | 207.84 | 0.85% |
| Oct 23, 2025 | 206.09 | 206.09 | 206.09 | 226.36 | 206.09 | 1.09% |
| Oct 22, 2025 | 203.88 | 203.88 | 203.88 | 223.93 | 203.87 | -0.85% |
| Oct 21, 2025 | 205.61 | 205.61 | 205.61 | 225.84 | 205.61 | -0.19% |
| Oct 20, 2025 | 206.01 | 206.01 | 206.01 | 226.28 | 206.01 | 1.26% |
| Oct 17, 2025 | 203.46 | 203.46 | 203.46 | 223.47 | 203.46 | 0.12% |
| Oct 16, 2025 | 203.21 | 203.21 | 203.21 | 223.20 | 203.21 | -0.47% |
| Oct 15, 2025 | 204.18 | 204.18 | 204.18 | 224.26 | 204.18 | 1.21% |
| Oct 14, 2025 | 201.73 | 201.73 | 201.73 | 221.57 | 201.73 | -0.07% |