Vanguard Capital Opportunity Inv (VHCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.39
+0.58 (0.64%)
Sep 5, 2025, 8:09 AM EDT
VHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | - | - |
| Sep 4, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | 0.64% |
| Sep 3, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 0.29% |
| Sep 2, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.23% |
| Aug 29, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | -0.40% |
| Aug 28, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 0.26% |
| Aug 27, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 0.25% |
| Aug 26, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.73% |
| Aug 25, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -0.51% |
| Aug 22, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 2.16% |
| Aug 21, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.15% |
| Aug 20, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -0.44% |
| Aug 19, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.36% |
| Aug 18, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 0.19% |
| Aug 15, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 0.02% |
| Aug 14, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | -0.01% |
| Aug 13, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.87% |
| Aug 12, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 1.70% |
| Aug 11, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.07% |
| Aug 8, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.21% |
| Aug 7, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -0.82% |
| Aug 6, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.16% |
| Aug 5, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.17% |
| Aug 4, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 1.54% |
| Aug 1, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -1.24% |
| Jul 31, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.26% |
| Jul 30, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -0.38% |
| Jul 29, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.64% |
| Jul 28, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | -0.01% |
| Jul 25, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.29% |
| Jul 24, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.42% |
| Jul 23, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 1.10% |
| Jul 22, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.48% |
| Jul 21, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -0.21% |
| Jul 18, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.11% |
| Jul 17, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.52% |
| Jul 16, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.31% |
| Jul 15, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.57% |
| Jul 14, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.14% |
| Jul 11, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.61% |
| Jul 10, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.81% |
| Jul 9, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.38% |
| Jul 8, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.50% |
| Jul 7, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -1.04% |
| Jul 3, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.65% |
| Jul 2, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 1.02% |
| Jul 1, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.21% |
| Jun 30, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.20% |
| Jun 27, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.15% |
| Jun 26, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.57% |