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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 02, 2025	225.36	225.36	225.36	225.36	225.36
October 01, 2025	224.3	224.3	224.3	224.3	224.3
September 30, 2025	220.7	220.7	220.7	220.7	220.7
September 29, 2025	220.14	220.14	220.14	220.14	220.14
September 26, 2025	218.54	218.54	218.54	218.54	218.54
September 25, 2025	216.96	216.96	216.96	216.96	216.96
September 24, 2025	219.15	219.15	219.15	219.15	219.15
September 23, 2025	219.86	219.86	219.86	219.86	219.86
September 22, 2025	221.12	221.12	221.12	221.12	221.12
September 19, 2025	220.28	220.28	220.28	220.28	220.28
September 18, 2025	220.53	220.53	220.53	220.53	220.53
September 17, 2025	217.73	217.73	217.73	217.73	217.73
September 16, 2025	217.37	217.37	217.37	217.37	217.37
September 15, 2025	216.73	216.73	216.73	216.73	216.73
September 12, 2025	215.84	215.84	215.84	215.84	215.84
September 11, 2025	217.16	217.16	217.16	217.16	217.16
September 10, 2025	213.85	213.85	213.85	213.85	213.85
September 09, 2025	213.61	213.61	213.61	213.61	213.61
September 08, 2025	213.04	213.04	213.04	213.04	213.04
September 05, 2025	212.1	212.1	212.1	212.1	212.1
September 04, 2025	210.96	210.96	210.96	210.96	210.96
September 03, 2025	209.62	209.62	209.62	209.62	209.62
September 02, 2025	209.03	209.03	209.03	209.03	209.03
August 29, 2025	209.5	209.5	209.5	209.5	209.5
August 28, 2025	210.34	210.34	210.34	210.34	210.34
August 27, 2025	209.78	209.78	209.78	209.78	209.78
August 26, 2025	209.26	209.26	209.26	209.26	209.26
August 25, 2025	207.73	207.73	207.73	207.73	207.73
August 22, 2025	208.79	208.79	208.79	208.79	208.79
August 21, 2025	204.39	204.39	204.39	204.39	204.39
August 20, 2025	204.68	204.68	204.68	204.68	204.68
August 19, 2025	205.59	205.59	205.59	205.59	205.59
August 18, 2025	206.31	206.31	206.31	206.31	206.31
August 15, 2025	205.93	205.93	205.93	205.93	205.93
August 14, 2025	205.88	205.88	205.88	205.88	205.88
August 13, 2025	205.9	205.9	205.9	205.9	205.9
August 12, 2025	204.13	204.13	204.13	204.13	204.13
August 11, 2025	200.7	200.7	200.7	200.7	200.7
August 08, 2025	200.85	200.85	200.85	200.85	200.85
August 07, 2025	200.42	200.42	200.42	200.42	200.42
August 06, 2025	202.1	202.1	202.1	202.1	202.1
August 05, 2025	202.4	202.4	202.4	202.4	202.4
August 04, 2025	202.76	202.76	202.76	202.76	202.76
August 01, 2025	199.69	199.69	199.69	199.69	199.69
July 31, 2025	202.2	202.2	202.2	202.2	202.2
July 30, 2025	204.78	204.78	204.78	204.78	204.78
July 29, 2025	205.58	205.58	205.58	205.58	205.58
July 28, 2025	206.89	206.89	206.89	206.89	206.89
July 25, 2025	206.9	206.9	206.9	206.9	206.9
July 24, 2025	206.3	206.3	206.3	206.3	206.3
July 23, 2025	207.17	207.17	207.17	207.17	207.17
July 22, 2025	204.93	204.93	204.93	204.93	204.93
July 21, 2025	203.95	203.95	203.95	203.95	203.95
July 18, 2025	204.38	204.38	204.38	204.38	204.38
July 17, 2025	204.15	204.15	204.15	204.15	204.15
July 16, 2025	203.09	203.09	203.09	203.09	203.09
July 15, 2025	202.47	202.47	202.47	202.47	202.47
July 14, 2025	203.62	203.62	203.62	203.62	203.62
July 11, 2025	203.34	203.34	203.34	203.34	203.34
July 10, 2025	204.59	204.59	204.59	204.59	204.59

Vanguard Capital Opportunity Fund (VHCAX) NASDAQ