Vanguard Capital Opportunity Fund Investor Shares (VHCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.91
+0.10 (0.12%)
May 20, 2025, 8:09 AM EDT
VHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - |
| 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% |
| 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% |