Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
263.87
-4.62 (-1.72%)
Oct 15, 2026, 8:10 AM EST
VHCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | - |
| Oct 14, 2026 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | -1.72% |
| Oct 13, 2026 | 268.49 | 268.49 | 268.49 | 268.49 | 268.49 | -0.96% |
| Oct 12, 2026 | 271.08 | 271.08 | 271.08 | 271.08 | 271.08 | -0.89% |
| Oct 9, 2026 | 273.52 | 273.52 | 273.52 | 273.52 | 273.52 | 0.94% |
| Oct 8, 2026 | 270.98 | 270.98 | 270.98 | 270.98 | 270.98 | -1.48% |
| Oct 7, 2026 | 275.06 | 275.06 | 275.06 | 275.06 | 275.06 | 0.17% |
| Oct 6, 2026 | 274.58 | 274.58 | 274.58 | 274.58 | 274.58 | - |
| Oct 5, 2026 | 274.59 | 274.59 | 274.59 | 274.59 | 274.59 | 0.34% |
| Oct 2, 2026 | 273.66 | 273.66 | 273.66 | 273.66 | 273.66 | 0.53% |
| Oct 1, 2026 | 272.22 | 272.22 | 272.22 | 272.22 | 272.22 | 0.56% |
| Sep 30, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -0.45% |
| Sep 29, 2026 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | 0.32% |
| Sep 28, 2026 | 271.03 | 271.03 | 271.03 | 271.03 | 271.03 | -0.95% |
| Sep 25, 2026 | 273.62 | 273.62 | 273.62 | 273.62 | 273.62 | 0.30% |
| Sep 24, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 0.33% |
| Sep 23, 2026 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | -1.11% |
| Sep 22, 2026 | 274.94 | 274.94 | 274.94 | 274.94 | 274.94 | 0.88% |
| Sep 21, 2026 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | 2.01% |
| Sep 18, 2026 | 267.18 | 267.18 | 267.18 | 267.18 | 267.18 | 0.48% |
| Sep 17, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 1.90% |
| Sep 16, 2026 | 260.93 | 260.93 | 260.93 | 260.93 | 260.93 | -0.25% |
| Sep 15, 2026 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | -0.45% |
| Sep 14, 2026 | 262.78 | 262.78 | 262.78 | 262.78 | 262.78 | -1.28% |
| Sep 11, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.14% |
| Sep 10, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -1.57% |
| Sep 9, 2026 | 267.39 | 267.39 | 267.39 | 267.39 | 267.39 | -0.41% |
| Sep 8, 2026 | 268.49 | 268.49 | 268.49 | 268.49 | 268.49 | -0.74% |
| Sep 4, 2026 | 270.48 | 270.48 | 270.48 | 270.48 | 270.48 | 0.75% |
| Sep 3, 2026 | 268.46 | 268.46 | 268.46 | 268.46 | 268.46 | 0.80% |
| Sep 2, 2026 | 266.34 | 266.34 | 266.34 | 266.34 | 266.34 | 0.78% |
| Sep 1, 2026 | 264.28 | 264.28 | 264.28 | 264.28 | 264.28 | -1.33% |
| Aug 31, 2026 | 267.84 | 267.84 | 267.84 | 267.84 | 267.84 | -0.26% |
| Aug 28, 2026 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | -0.94% |
| Aug 27, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0.32% |
| Aug 26, 2026 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | -0.18% |
| Aug 25, 2026 | 270.73 | 270.73 | 270.73 | 270.73 | 270.73 | 0.59% |
| Aug 24, 2026 | 269.14 | 269.14 | 269.14 | 269.14 | 269.14 | -1.26% |
| Aug 21, 2026 | 272.57 | 272.57 | 272.57 | 272.57 | 272.57 | 0.34% |
| Aug 20, 2026 | 271.64 | 271.64 | 271.64 | 271.64 | 271.64 | -0.78% |
| Aug 19, 2026 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 0.40% |
| Aug 18, 2026 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | -1.98% |
| Aug 17, 2026 | 278.18 | 278.18 | 278.18 | 278.18 | 278.18 | 0.28% |
| Aug 14, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | -0.17% |
| Aug 13, 2026 | 277.87 | 277.87 | 277.87 | 277.87 | 277.87 | 0.90% |
| Aug 12, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 0.88% |
| Aug 11, 2026 | 272.99 | 272.99 | 272.99 | 272.99 | 272.99 | 0.12% |
| Aug 10, 2026 | 272.66 | 272.66 | 272.66 | 272.66 | 272.66 | 0.08% |
| Aug 7, 2026 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | 0.80% |
| Aug 6, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.19% |