Vanguard Capital Opportunity Fund - VHCAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	228.08	228.08	228.08	228.08	228.08
February 19, 2026	226.77	226.77	226.77	226.77	226.77
February 18, 2026	228.28	228.28	228.28	228.28	228.28
February 17, 2026	225.55	225.55	225.55	225.55	225.55
February 13, 2026	225.53	225.53	225.53	225.53	225.53
February 12, 2026	224.59	224.59	224.59	224.59	224.59
February 11, 2026	227.96	227.96	227.96	227.96	227.96
February 10, 2026	227.84	227.84	227.84	227.84	227.84
February 09, 2026	229.58	229.58	229.58	229.58	229.58
February 06, 2026	229.03	229.03	229.03	229.03	229.03
February 05, 2026	222.34	222.34	222.34	222.34	222.34
February 04, 2026	225.06	225.06	225.06	225.06	225.06
February 03, 2026	226.72	226.72	226.72	226.72	226.72
February 02, 2026	230.11	230.11	230.11	230.11	230.11
January 30, 2026	227.89	227.89	227.89	227.89	227.89
January 29, 2026	231.55	231.55	231.55	231.55	231.55
January 28, 2026	231.49	231.49	231.49	231.49	231.49
January 27, 2026	230.2	230.2	230.2	230.2	230.2
January 26, 2026	228.95	228.95	228.95	228.95	228.95
January 23, 2026	228.8	228.8	228.8	228.8	228.8
January 22, 2026	230.9	230.9	230.9	230.9	230.9
January 21, 2026	229.04	229.04	229.04	229.04	229.04
January 20, 2026	223.78	223.78	223.78	223.78	223.78
January 16, 2026	226.99	226.99	226.99	226.99	226.99
January 15, 2026	227.11	227.11	227.11	227.11	227.11
January 14, 2026	226.16	226.16	226.16	226.16	226.16
January 13, 2026	227.08	227.08	227.08	227.08	227.08
January 12, 2026	227.71	227.71	227.71	227.71	227.71
January 09, 2026	226.43	226.43	226.43	226.43	226.43
January 08, 2026	224.25	224.25	224.25	224.25	224.25
January 07, 2026	225.68	225.68	225.68	225.68	225.68
January 06, 2026	225.39	225.39	225.39	225.39	225.39
January 05, 2026	221.76	221.76	221.76	221.76	221.76
January 02, 2026	220.61	220.61	220.61	220.61	220.61
December 31, 2025	216.86	216.86	216.86	216.86	216.86
December 30, 2025	218.76	218.76	218.76	218.76	218.76
December 29, 2025	219.41	219.41	219.41	219.41	219.41
December 26, 2025	220.2	220.2	220.2	220.2	220.2
December 24, 2025	220.14	220.14	220.14	220.14	220.14
December 23, 2025	219.44	219.44	219.44	219.44	219.44
December 22, 2025	219.35	219.35	219.35	219.35	219.35
December 19, 2025	217.21	217.21	217.21	217.21	217.21
December 18, 2025	213.61	213.61	213.61	213.61	213.61
December 17, 2025	211.09	211.09	211.09	211.09	211.09
December 16, 2025	235.2	235.2	235.2	235.2	235.2
December 15, 2025	236.18	236.18	236.18	236.18	236.18
December 12, 2025	236.13	236.13	236.13	236.13	236.13
December 11, 2025	239.31	239.31	239.31	239.31	239.31
December 10, 2025	239.18	239.18	239.18	239.18	239.18
December 09, 2025	235.92	235.92	235.92	235.92	235.92
December 08, 2025	236.59	236.59	236.59	236.59	236.59
December 05, 2025	236.42	236.42	236.42	236.42	236.42
December 04, 2025	235.3	235.3	235.3	235.3	235.3
December 03, 2025	235.25	235.25	235.25	235.25	235.25
December 02, 2025	233.73	233.73	233.73	233.73	233.73
December 01, 2025	232.83	232.83	232.83	232.83	232.83
November 28, 2025	234.64	234.64	234.64	234.64	234.64
November 26, 2025	233.59	233.59	233.59	233.59	233.59
November 25, 2025	231.98	231.98	231.98	231.98	231.98
November 24, 2025	228.45	228.45	228.45	228.45	228.45

Vanguard Capital Opportunity Fund (VHCAX) NASDAQ