M3Sixty Income and Opportunity Fund Institutional Class (HIOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.04
+0.13 (1.09%)
At close: Jul 9, 2026
HIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.09% |
| Jul 8, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.58% |
| Jul 7, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.75% |
| Jul 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.09% |
| Jul 2, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Jul 1, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% |
| Jun 30, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Jun 29, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.10% |
| Jun 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.02% |
| Jun 25, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.68% |
| Jun 24, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% |
| Jun 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.92% |
| Jun 22, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.58% |
| Jun 18, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Jun 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.08% |
| Jun 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jun 15, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.43% |
| Jun 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| Jun 11, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.63% |
| Jun 10, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.85% |
| Jun 9, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.42% |
| Jun 8, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Jun 5, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -3.63% |
| Jun 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.14% |
| Jun 3, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.89% |
| Jun 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jun 1, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.64% |
| May 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.24% |
| May 28, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.40% |
| May 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| May 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.14% |
| May 22, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% |
| May 21, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.41% |
| May 20, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.32% |
| May 19, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.62% |
| May 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% |
| May 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.68% |
| May 14, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.64% |
| May 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.73% |
| May 12, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| May 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% |
| May 8, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.13% |
| May 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% |
| May 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.47% |
| May 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| May 4, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% |
| May 1, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.49% |
| Apr 30, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.57% |
| Apr 29, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.82% |
| Apr 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.90% |