Vanguard Capital Opportunity Fund Investor Shares (VHCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.73
-2.78 (-3.37%)
Mar 11, 2025, 8:07 AM EST
VHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 13, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.91% |
| Feb 12, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.05% |
| Feb 11, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -0.66% |
| Feb 10, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.20% |
| Feb 7, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.86% |
| Feb 6, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.42% |
| Feb 5, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.66% |
| Feb 4, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.87% |
| Feb 3, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -1.09% |
| Jan 31, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.78% |
| Jan 30, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 1.28% |
| Jan 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -0.03% |
| Jan 28, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.62% |
| Jan 27, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -1.42% |
| Jan 24, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.03% |
| Jan 23, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.08% |
| Jan 22, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.30% |
| Jan 21, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 1.54% |
| Jan 17, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.52% |
| Jan 16, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.50% |
| Jan 15, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1.39% |
| Jan 14, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -0.12% |
| Jan 13, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.13% |
| Jan 10, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -0.87% |
| Jan 8, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.08% |
| Jan 7, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.15% |
| Jan 6, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.87% |
| Jan 3, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 1.30% |
| Jan 2, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.06% |
| Dec 31, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.28% |
| Dec 30, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -1.17% |
| Dec 27, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.00% |