Vanguard Capital Opportunity Fund Investor Shares (VHCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.65
+0.05 (0.06%)
Apr 28, 2025, 8:04 PM EDT
VHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Apr 25, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.56% |
| Apr 24, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 2.76% |
| Apr 23, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.93% |
| Apr 22, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 2.42% |
| Apr 21, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -1.98% |
| Apr 17, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 1.54% |
| Apr 16, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -2.14% |
| Apr 15, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.11% |
| Apr 14, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 1.38% |
| Apr 11, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 1.64% |
| Apr 10, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -4.59% |
| Apr 9, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 9.35% |
| Apr 8, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -2.08% |
| Apr 7, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -0.47% |
| Apr 4, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -6.43% |
| Apr 3, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -5.58% |
| Apr 2, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 1.00% |
| Apr 1, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.28% |
| Mar 31, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.01% |
| Mar 28, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -1.95% |
| Mar 27, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -0.71% |
| Mar 26, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -1.46% |
| Mar 25, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.47% |
| Mar 24, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 2.14% |
| Mar 21, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -0.40% |
| Mar 20, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.44% |
| Mar 19, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 1.21% |
| Mar 18, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -1.01% |
| Mar 17, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 1.49% |
| Mar 14, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 2.11% |
| Mar 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.18% |
| Mar 12, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.60% |
| Mar 11, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.34% |
| Mar 10, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -3.37% |
| Mar 7, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.11% |
| Mar 6, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -2.00% |
| Mar 5, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 1.87% |
| Mar 4, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -1.07% |
| Mar 3, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -1.79% |
| Feb 28, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 1.01% |
| Feb 27, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -1.73% |
| Feb 26, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.69% |
| Feb 25, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.47% |
| Feb 24, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -0.58% |
| Feb 21, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -1.60% |
| Feb 20, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.23% |
| Feb 19, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.24% |
| Feb 18, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.74% |
| Feb 14, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.01% |