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

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 $1,617.84 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,804.41, while $1000 invested 1 year ago would be worth $1,373.49. This corresponds to total returns of 61.78%, 80.44%, 37.35%, respectively, with annualized returns of 5.86%, 12.52%, 37.35%.

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
July 10, 2026	31.41	31.92	31.92	32.43	31.41	1,670
July 09, 2026	31.72	31.21	31.21	31.72	30.93	123
July 08, 2026	30	31.45	31.45	31.85	30	4,971
July 07, 2026	27.26	27.27	27.27	27.34	27.26	1
July 06, 2026	28.43	28	28	28.43	27.98	1
July 02, 2026	27.86	27.64	27.64	27.86	27.64	1
June 30, 2026	29.09	29.29	29.29	29.29	29.09	3
June 29, 2026	29.5	29.24	29.24	29.7	29.13	1
June 26, 2026	26.61	28.2	28.2	28.2	26.61	1
June 25, 2026	28.01	27.73	27.73	28.25	27.73	4
June 24, 2026	26.84	27.52	27.52	28.34	26.84	223
June 23, 2026	26.95	26.62	26.62	26.95	26.62	200
June 22, 2026	27.04	26.87	26.87	27.26	26.87	2
June 18, 2026	27.44	27.51	27.51	27.95	27.44	1
June 17, 2026	27.9	28	28	28	27.9	211
June 16, 2026	27.8	26.86	26.86	27.8	26.86	1
June 15, 2026	27.12	26.7	26.7	27.12	26.7	79
June 12, 2026	27.9	27.49	27.49	27.9	27.49	1
June 11, 2026	26.11	27	27	27	25.99	104
June 10, 2026	26.85	26.72	26.72	26.99	26.34	7
June 09, 2026	26.82	26.56	26.56	26.9	26.56	62
June 08, 2026	25.67	25.95	25.95	25.95	25.67	3
June 05, 2026	25.39	25.39	25.39	25.39	25.39	1,400
June 04, 2026	26.3	26.3	26.3	26.3	26.3	600
June 03, 2026	26	25.93	25.93	26	25.89	67
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