Vanguard Capital Opportunity Inv (VHCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.05
+1.05 (1.08%)
Oct 24, 2025, 8:10 AM EDT
VHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.85% |
| Oct 23, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 1.08% |
| Oct 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.85% |
| Oct 21, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | -0.18% |
| Oct 20, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1.25% |
| Oct 17, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.12% |
| Oct 16, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -0.47% |
| Oct 15, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 1.21% |
| Oct 14, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -0.06% |
| Oct 13, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 1.90% |
| Oct 10, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -3.33% |
| Oct 9, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.58% |
| Oct 8, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 0.86% |
| Oct 7, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | -1.13% |
| Oct 6, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 0.61% |
| Oct 3, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 0.12% |
| Oct 2, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.47% |
| Oct 1, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 1.63% |
| Sep 30, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.25% |
| Sep 29, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.73% |
| Sep 26, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 0.73% |
| Sep 25, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -1.00% |
| Sep 24, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | -0.33% |
| Sep 23, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -0.56% |
| Sep 22, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.38% |
| Sep 19, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | -0.12% |
| Sep 18, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 1.28% |
| Sep 17, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0.17% |
| Sep 16, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.29% |
| Sep 15, 2025 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.42% |
| Sep 12, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.61% |
| Sep 11, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 1.54% |
| Sep 10, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.11% |
| Sep 9, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.27% |
| Sep 8, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.45% |
| Sep 5, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.54% |
| 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% |