Vanguard Capital Opportunity Fund Admiral Shares (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
249.68
-2.76 (-1.09%)
May 8, 2026, 8:10 AM EST
VHCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 249.68 | 249.68 | 249.68 | 249.68 | - | - |
| May 7, 2026 | 249.68 | 249.68 | 249.68 | 249.68 | 249.68 | -1.09% |
| May 6, 2026 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | 3.80% |
| May 5, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 2.14% |
| May 4, 2026 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | 0.09% |
| May 1, 2026 | 237.89 | 237.89 | 237.89 | 237.89 | 237.89 | 0.56% |
| Apr 30, 2026 | 236.57 | 236.57 | 236.57 | 236.57 | 236.57 | 1.92% |
| Apr 29, 2026 | 232.11 | 232.11 | 232.11 | 232.11 | 232.11 | 0.33% |
| Apr 28, 2026 | 231.34 | 231.34 | 231.34 | 231.34 | 231.34 | -1.33% |
| Apr 27, 2026 | 234.46 | 234.46 | 234.46 | 234.46 | 234.46 | -0.04% |
| Apr 24, 2026 | 234.56 | 234.56 | 234.56 | 234.56 | 234.56 | 1.39% |
| Apr 23, 2026 | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | -0.66% |
| Apr 22, 2026 | 232.88 | 232.88 | 232.88 | 232.88 | 232.88 | 1.01% |
| Apr 21, 2026 | 230.56 | 230.56 | 230.56 | 230.56 | 230.56 | -0.51% |
| Apr 20, 2026 | 231.74 | 231.74 | 231.74 | 231.74 | 231.74 | -0.27% |
| Apr 17, 2026 | 232.36 | 232.36 | 232.36 | 232.36 | 232.36 | 1.55% |
| Apr 16, 2026 | 228.81 | 228.81 | 228.81 | 228.81 | 228.81 | 0.18% |
| Apr 15, 2026 | 228.39 | 228.39 | 228.39 | 228.39 | 228.39 | 0.16% |
| Apr 14, 2026 | 228.03 | 228.03 | 228.03 | 228.03 | 228.03 | 1.57% |
| Apr 13, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 1.31% |
| Apr 10, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.31% |
| Apr 9, 2026 | 222.28 | 222.28 | 222.28 | 222.28 | 222.28 | 0.41% |
| Apr 8, 2026 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | 3.64% |
| Apr 7, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.02% |
| Apr 6, 2026 | 213.64 | 213.64 | 213.64 | 213.64 | 213.64 | 0.15% |
| Apr 2, 2026 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | -0.24% |
| Apr 1, 2026 | 213.83 | 213.83 | 213.83 | 213.83 | 213.83 | 1.79% |
| Mar 31, 2026 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | 3.58% |
| Mar 30, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -1.54% |
| Mar 27, 2026 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | -1.82% |
| Mar 26, 2026 | 209.79 | 209.79 | 209.79 | 209.79 | 209.79 | -2.54% |
| Mar 25, 2026 | 215.26 | 215.26 | 215.26 | 215.26 | 215.26 | 0.80% |
| Mar 24, 2026 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | 0.03% |
| Mar 23, 2026 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | 1.07% |
| Mar 20, 2026 | 211.24 | 211.24 | 211.24 | 211.24 | 211.24 | -2.02% |
| Mar 19, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -0.06% |
| Mar 18, 2026 | 215.72 | 215.72 | 215.72 | 215.72 | 215.72 | -1.25% |
| Mar 17, 2026 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | 0.53% |
| Mar 16, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 1.15% |
| Mar 13, 2026 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0.22% |
| Mar 12, 2026 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | -2.19% |
| Mar 11, 2026 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | 0.38% |
| Mar 10, 2026 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | -0.26% |
| Mar 9, 2026 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | 1.60% |
| Mar 6, 2026 | 215.43 | 215.43 | 215.43 | 215.43 | 215.43 | -1.96% |
| Mar 5, 2026 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | -1.15% |
| Mar 4, 2026 | 222.28 | 222.28 | 222.28 | 222.28 | 222.28 | 0.87% |
| Mar 3, 2026 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | -2.34% |
| Mar 2, 2026 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | -0.41% |
| Feb 27, 2026 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | -0.35% |