M3Sixty Income and Opportunity Fund Institutional Class (HIOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.77
-0.10 (-0.84%)
At close: Apr 2, 2026
HIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| Mar 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.79% |
| Mar 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Mar 27, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.29% |
| Mar 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.35% |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% |
| Mar 24, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Mar 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.90% |
| Mar 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% |
| Mar 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.34% |
| Mar 18, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.59% |
| Mar 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
| Mar 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.76% |
| Mar 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.75% |
| Mar 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.40% |
| Mar 11, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% |
| Mar 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Mar 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.91% |
| Mar 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.27% |
| Mar 5, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Mar 4, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| Mar 3, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.00% |
| Mar 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Feb 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.11% |
| Feb 26, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.48% |
| Feb 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| Feb 24, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Feb 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.58% |
| Feb 20, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.40% |
| Feb 19, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| Feb 18, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.80% |
| Feb 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Feb 13, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Feb 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.90% |
| Feb 11, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.47% |
| Feb 10, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
| Feb 9, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.78% |
| Feb 6, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.99% |
| Feb 5, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.29% |
| Feb 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.01% |
| Feb 3, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.47% |
| Feb 2, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% |
| Jan 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.06% |
| Jan 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Jan 28, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Jan 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.31% |
| Jan 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| Jan 23, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Jan 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.93% |
| Jan 21, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.63% |