Beazer Homes USA, Inc. (0HMG.L) LSE

26.58

+0.68(+2.63%)

Updated at June 02 04:59PM

Currency In USD

0HMG.L Historical Return

If you invested $1000 in Beazer Homes USA, Inc. (0HMG.L) since IPO date, it would be worth $1,347.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,158.67, while $1000 invested 1 year ago would be worth $1,266.92. This corresponds to total returns of 34.72%, 15.87%, 26.69%, respectively, with annualized returns of 3.64%, 2.99%, 26.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HMG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.99	26.58	26.58	26.58	25.99	1
June 01, 2026	25.88	25.9	25.9	25.9	25.63	369
May 29, 2026	25.51	26.12	26.12	26.12	25.43	7
May 28, 2026	24.61	25.18	25.18	25.21	24.61	24
May 27, 2026	25.12	25.29	25.29	25.29	25.12	8
May 26, 2026	24.46	24.63	24.63	24.63	24.07	8
May 22, 2026	24.14	24.21	24.21	24.21	24.12	15
May 21, 2026	22.05	24.06	24.06	24.06	22.05	49
May 20, 2026	21.68	21.68	21.68	21.68	21.68	98
May 19, 2026	21.45	21.49	21.49	21.49	21.15	71
May 18, 2026	21.94	22.46	22.46	23.03	21.94	177
May 15, 2026	22.5	22.02	22.02	22.96	22.02	24
May 14, 2026	23.71	23.71	23.71	23.71	23.71	16
May 13, 2026	23.18	23.92	23.92	23.92	23	32
May 12, 2026	24.52	24.15	24.15	24.88	24.15	10,180
May 11, 2026	18.8	25.28	25.28	25.37	18.8	10,180
May 08, 2026	19.4	18.72	18.72	19.4	18.72	1,012
May 07, 2026	19.1	19.1	19.1	19.1	19.1	2
May 06, 2026	18.92	19.13	19.13	19.15	18.92	1,142
May 05, 2026	18.37	18.56	18.56	18.71	18.09	39
May 01, 2026	21.8	20.53	20.53	21.8	20.01	4
April 30, 2026	21.1	21.44	21.44	21.66	21.1	4
April 29, 2026	22.18	21.27	21.27	22.3	21.27	13
April 28, 2026	22.72	22.36	22.36	22.97	22.36	11
April 27, 2026	22.62	22.48	22.48	22.79	22.47	32
April 24, 2026	22.83	22.68	22.68	22.83	22.68	1
April 23, 2026	23.33	23.33	23.33	23.33	23.33	0
April 22, 2026	22.67	22.97	22.97	22.97	22.67	3
April 21, 2026	23.53	23.09	23.09	23.77	23.09	161
April 20, 2026	21.98	22.16	22.16	22.17	21.98	3
April 17, 2026	21.13	22.08	22.08	22.08	21.13	22
April 15, 2026	22.16	21.75	21.75	22.16	21.73	1
April 14, 2026	21.98	22.07	22.07	22.26	21.79	3
April 13, 2026	22.16	21.96	21.96	22.16	21.45	1
April 10, 2026	21.75	22.04	22.04	22.1	21.75	2
April 09, 2026	21.19	21.19	21.19	21.19	21.19	0
April 08, 2026	21.22	21.37	21.37	21.37	21.22	278
April 01, 2026	19.32	19.32	19.32	19.32	19.32	1
March 31, 2026	18.96	19.09	18.96	19.09	18.96	1
March 20, 2026	19.08	18.81	18.81	19.08	18.81	13
March 19, 2026	19.56	19.43	19.56	19.56	19.43	2
March 16, 2026	20.54	20.54	20.54	20.54	20.54	6
March 12, 2026	21.53	21.53	21.22	21.53	21.53	343
March 10, 2026	22.07	22.21	22.21	22.21	22.07	3
March 09, 2026	22	22	22	22	22	0
March 05, 2026	23.64	22.93	22.93	23.64	22.93	4
March 03, 2026	23.91	23.91	23.91	23.91	23.91	7
March 02, 2026	25.44	24.23	24.23	25.44	24.23	7
February 27, 2026	25.84	25.84	25.84	25.84	25.84	50
February 26, 2026	25.78	25.83	25.83	25.83	25.78	9
February 25, 2026	26.24	26.24	26.24	26.24	26.24	4
February 24, 2026	26.75	26.75	26.75	26.75	26.75	800
February 23, 2026	27.42	27.5	27.5	27.5	27.42	1
February 20, 2026	27.45	27.45	27.45	27.45	27.45	8
February 19, 2026	27.58	27.8	27.8	27.8	27.58	3
February 18, 2026	27.41	27.91	27.91	28.17	27.41	127
February 17, 2026	27.59	27.59	27.59	27.59	27.59	1
February 13, 2026	27.32	27.32	27.32	27.32	27.32	80
February 12, 2026	27.12	26.68	26.68	27.39	26.68	217
February 11, 2026	26.91	26.62	26.62	26.91	26.54	28