Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
270.73
+1.59 (0.59%)
Aug 26, 2026, 8:10 AM EST
VHCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 270.73 | 270.73 | 270.73 | 270.73 | - | - |
| 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% |
| Aug 5, 2026 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | -0.27% |
| Aug 4, 2026 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | 2.88% |
| Aug 3, 2026 | 263.95 | 263.95 | 263.95 | 263.95 | 263.95 | 1.25% |
| Jul 31, 2026 | 260.69 | 260.69 | 260.69 | 260.69 | 260.69 | -0.01% |
| Jul 30, 2026 | 260.71 | 260.71 | 260.71 | 260.71 | 260.71 | 3.32% |
| Jul 29, 2026 | 252.34 | 252.34 | 252.34 | 252.34 | 252.34 | -2.31% |
| Jul 28, 2026 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | -0.63% |
| Jul 27, 2026 | 259.96 | 259.96 | 259.96 | 259.96 | 259.96 | 0.01% |
| Jul 24, 2026 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | -1.27% |
| Jul 23, 2026 | 263.28 | 263.28 | 263.28 | 263.28 | 263.28 | -0.28% |
| Jul 22, 2026 | 264.03 | 264.03 | 264.03 | 264.03 | 264.03 | -0.77% |
| Jul 21, 2026 | 266.08 | 266.08 | 266.08 | 266.08 | 266.08 | 2.58% |
| Jul 20, 2026 | 259.39 | 259.39 | 259.39 | 259.39 | 259.39 | -0.12% |
| Jul 17, 2026 | 259.69 | 259.69 | 259.69 | 259.69 | 259.69 | -1.16% |
| Jul 16, 2026 | 262.73 | 262.73 | 262.73 | 262.73 | 262.73 | -1.17% |
| Jul 15, 2026 | 265.84 | 265.84 | 265.84 | 265.84 | 265.84 | -0.73% |
| Jul 14, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.68% |
| Jul 13, 2026 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | -1.65% |
| Jul 10, 2026 | 270.46 | 270.46 | 270.46 | 270.46 | 270.46 | -0.64% |
| Jul 9, 2026 | 272.21 | 272.21 | 272.21 | 272.21 | 272.21 | 1.61% |
| Jul 8, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | -0.18% |
| Jul 7, 2026 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | -1.59% |
| Jul 6, 2026 | 272.71 | 272.71 | 272.71 | 272.71 | 272.71 | 0.55% |
| Jul 2, 2026 | 271.22 | 271.22 | 271.22 | 271.22 | 271.22 | -1.71% |
| Jul 1, 2026 | 275.94 | 275.94 | 275.94 | 275.94 | 275.94 | -2.54% |
| Jun 30, 2026 | 283.13 | 283.13 | 283.13 | 283.13 | 283.13 | 0.96% |
| Jun 29, 2026 | 280.44 | 280.44 | 280.44 | 280.44 | 280.44 | 2.21% |
| Jun 26, 2026 | 274.38 | 274.38 | 274.38 | 274.38 | 274.38 | -1.12% |
| Jun 25, 2026 | 277.49 | 277.49 | 277.49 | 277.49 | 277.49 | 2.61% |
| Jun 24, 2026 | 270.42 | 270.42 | 270.42 | 270.42 | 270.42 | 0.20% |
| Jun 23, 2026 | 269.87 | 269.87 | 269.87 | 269.87 | 269.87 | -3.00% |
| Jun 22, 2026 | 278.21 | 278.21 | 278.21 | 278.21 | 278.21 | 1.13% |
| Jun 18, 2026 | 275.09 | 275.09 | 275.09 | 275.09 | 275.09 | 2.38% |
| Jun 17, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -0.85% |
| Jun 16, 2026 | 271.01 | 271.01 | 271.01 | 271.01 | 271.01 | -1.82% |