Vanguard Capital Opportunity Fund Investor Shares (VHCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.28
+0.87 (1.03%)
Jun 11, 2025, 8:09 AM EDT
VHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.35% |
| Jun 10, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.03% |
| Jun 9, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.57% |
| Jun 6, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.11% |
| Jun 5, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.29% |
| Jun 4, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.29% |
| Jun 3, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.83% |
| Jun 2, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 0.49% |
| May 30, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.21% |
| May 29, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.53% |
| May 28, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.68% |
| May 27, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 2.03% |
| May 23, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.63% |
| May 22, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.20% |
| May 21, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -1.80% |
| May 20, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.19% |
| May 19, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.12% |
| May 16, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.90% |
| May 15, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.20% |
| May 14, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.53% |
| May 13, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.67% |
| May 12, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 3.87% |
| May 9, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.34% |
| May 8, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.86% |
| May 7, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.51% |
| May 6, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.50% |
| May 5, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.38% |
| May 2, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 2.53% |
| May 1, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.74% |
| Apr 30, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.15% |
| Apr 29, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.37% |
| Apr 28, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.06% |
| 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% |