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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	224.49	224.49	224.49	224.49	224.49
November 20, 2025	221.08	221.08	221.08	221.08	221.08
November 19, 2025	226.83	226.83	226.83	226.83	226.83
November 18, 2025	226.76	226.76	226.76	226.76	226.76
November 17, 2025	228.1	228.1	228.1	228.1	228.1
November 14, 2025	230.68	230.68	230.68	230.68	230.68
November 13, 2025	231.19	231.19	231.19	231.19	231.19
November 12, 2025	235.87	235.87	235.87	235.87	235.87
November 11, 2025	234.35	234.35	234.35	234.35	234.35
November 10, 2025	234.09	234.09	234.09	234.09	234.09
November 07, 2025	229.63	229.63	229.63	229.63	229.63
November 06, 2025	229.85	229.85	229.85	229.85	229.85
November 05, 2025	231.49	231.49	231.49	231.49	231.49
November 04, 2025	227.74	227.74	227.74	227.74	227.74
November 03, 2025	231.76	231.76	231.76	231.76	231.76
October 31, 2025	230.66	230.66	230.66	230.66	230.66
October 30, 2025	228.84	228.84	228.84	228.84	228.84
October 29, 2025	230.06	230.06	230.06	230.06	230.06
October 28, 2025	229.61	229.61	229.61	229.61	229.61
October 27, 2025	230.47	230.47	230.47	230.47	230.47
October 24, 2025	228.28	228.28	228.28	228.28	228.28
October 23, 2025	226.36	226.36	226.36	226.36	226.36
October 22, 2025	223.93	223.93	223.93	223.93	223.93
October 21, 2025	225.84	225.84	225.84	225.84	225.84
October 20, 2025	226.28	226.28	226.28	226.28	226.28
October 17, 2025	223.47	223.47	223.47	223.47	223.47

Vanguard Capital Opportunity Fund (VHCAX) NASDAQ