No.5
Disclosure
2026/11/06 06:54
四半期報告書（10-Q）
HSTM HEALTHSTREAM INCUS-listed
5 posts
HEALTHSTREAM INC (HSTM) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
HEALTHSTREAM INC (HSTM) Stock Price History
HEALTHSTREAM INC closed at $28.89 on Nov 6, 2026, −7.7% over 1 month, +17.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$35.16Oct 23
1-Month Low$28.89Nov 6
1-Week Change−14.3%vs Oct 30
1-Month Change−7.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $923 today (−7.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −7.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $28.89 | −0.71 | −2.40% |
| Nov 5 (Thu) | $29.60 | −2.88 | −8.87% |
| Nov 4 (Wed) | $32.48 | +0.81 | +2.56% |
| Nov 3 (Tue) | $31.67 | −2.91 | −8.42% |
| Nov 2 (Mon) | $34.58 | +0.88 | +2.61% |
| Oct 30 (Fri) | $33.70 | −0.10 | −0.30% |
| Oct 29 (Thu) | $33.80 | +0.07 | +0.21% |
| Oct 28 (Wed) | $33.73 | −0.45 | −1.32% |
| Oct 27 (Tue) | $34.18 | −0.68 | −1.95% |
| Oct 26 (Mon) | $34.86 | −0.30 | −0.85% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$35.16Oct 23
3-Month Low$28.02Aug 17
1-Month Change−7.7%vs Oct 6
3-Month Change+2.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,027 today (+2.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +2.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $28.89 | −0.71 | −2.40% |
| Nov 5 (Thu) | $29.60 | −2.88 | −8.87% |
| Nov 4 (Wed) | $32.48 | +0.81 | +2.56% |
| Nov 3 (Tue) | $31.67 | −2.91 | −8.42% |
| Nov 2 (Mon) | $34.58 | +0.88 | +2.61% |
| Oct 30 (Fri) | $33.70 | −0.10 | −0.30% |
| Oct 29 (Thu) | $33.80 | +0.07 | +0.21% |
| Oct 28 (Wed) | $33.73 | −0.45 | −1.32% |
| Oct 27 (Tue) | $34.18 | −0.68 | −1.95% |
| Oct 26 (Mon) | $34.86 | −0.30 | −0.85% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$35.16Oct 23
6-Month Low$22.70May 15
3-Month Change+2.7%vs Aug 6
6-Month Change+24.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,248 today (+24.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +24.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $28.89 | −14.3% |
| Oct 2026 | $33.70 | +13.4% |
| Sep 2026 | $29.71 | +2.3% |
| Aug 2026 | $29.05 | +3.6% |
| Jul 2026 | $28.04 | +2.9% |
| Jun 2026 | $27.25 | +9.1% |
| May 2026 | $24.97 | +20.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$35.16Oct 23
52-Week Low$19.88Feb 12
Year to Date+25.2%vs Dec 31
From 52-Week High−17.8%Oct 23
If you had invested $1,000 1 year ago, it would be worth $1,172 today (+17.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +17.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $28.89 | −14.3% |
| Oct 2026 | $33.70 | +13.4% |
| Sep 2026 | $29.71 | +2.3% |
| Aug 2026 | $29.05 | +3.6% |
| Jul 2026 | $28.04 | +2.9% |
| Jun 2026 | $27.25 | +9.1% |
| May 2026 | $24.97 | +20.3% |
| Apr 2026 | $20.76 | +0.2% |
| Mar 2026 | $20.71 | −2.4% |
| Feb 2026 | $21.23 | −4.8% |
| Jan 2026 | $22.29 | −3.4% |
| Dec 2025 | $23.07 | −8.3% |
| Nov 2025 | $25.15 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$35.16Oct 23, 2026
3-Year Low$19.88Apr 10, 2026
Annualized Return+4.8%
Max Drawdown−41.6%
If you had invested $1,000 3 years ago, it would be worth $1,151 today (+15.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +15.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $28.89 | +25.2% |
| 2025 | $23.07 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$35.16Oct 23, 2026
5-Year Low$19.09May 2, 2022
Annualized Return+1.3%
Max Drawdown−41.6%
If you had invested $1,000 5 years ago, it would be worth $1,069 today (+6.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +6.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $28.89 | +25.2% |
| 2025 | $23.07 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$37.88Sep 2013
All-Time Low$0.90Sep 2002
Total Change+542.0%vs May 2000
Annualized Return+7.3%
If you had invested $1,000 in May 2000, it would be worth $6,420 today (+542.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +419.3%, while this stock moved +542.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $28.89 | +25.2% |
| 2025 | $23.07 | −27.5% |
| 2024 | $31.80 | +17.6% |
| 2023 | $27.03 | +8.8% |
| 2022 | $24.84 | −5.8% |
| 2021 | $26.36 | +20.7% |
| 2020 | $21.84 | −19.7% |
| 2019 | $27.20 | +12.6% |
| 2018 | $24.15 | +4.3% |
| 2017 | $23.16 | −7.5% |
| 2016 | $25.05 | +13.9% |
| 2015 | $22.00 | −25.4% |
| 2014 | $29.48 | −9.7% |
| 2013 | $32.63 | +34.2% |
| 2012 | $24.31 | +31.8% |
| 2011 | $18.45 | +129.5% |
| 2010 | $8.04 | +103.5% |
| 2009 | $3.95 | +69.5% |
| 2008 | $2.33 | −33.4% |
| 2007 | $3.50 | −11.4% |
| 2006 | $3.95 | +69.5% |
| 2005 | $2.33 | −13.1% |
| 2004 | $2.68 | +3.1% |
| 2003 | $2.60 | +84.4% |
| 2002 | $1.41 | +28.2% |
| 2001 | $1.10 | +10.0% |
| 2000 | $1.00 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 2000). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/11/03 06:35
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/09/24 05:15
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）
Delete
No.2
Disclosure
2026/09/15 22:27
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/14 22:21
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／財務諸表および添付資料（Item 9.01）
Delete
Write on the HEALTHSTREAM INC board
More US stocks in English
- Hershey Company (The)HSY
- HomeTrust Bancshares, Inc.HTB
- High-Trend International GroupHTCO
- HeartCore Enterprises, Inc.HTCR
- JOHN HANCOCK TAX-ADVANTAGED DIVIDEND INCOME FUNDHTD
- Heartflow, Inc.HTFL
- Hercules Capital, Inc.HTGC
- Hilltop Holdings Inc.HTH
- H World Group LtdHTHT
- HEARTLAND EXPRESS INCHTLD
- HomesToLife LtdHTLM
- H2O AMERICAHTO