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 $1,691.84 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,001.2, while $1000 invested 1 year ago would be worth $1,323.03. This corresponds to total returns of 69.18%, 100.12%, 32.3%, respectively, with annualized returns of 6.25%, 14.92%, 32.3%.

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
September 30, 2026	33.36	33.36	33.36	33.36	33.36	300
September 29, 2026	33.38	33.38	33.38	33.38	33.38	68
September 28, 2026	33.4	33.4	33.4	33.4	33.4	24
September 25, 2026	33.38	33.38	33.38	33.38	33.38	1
September 24, 2026	33.35	33.35	33.35	33.35	33.35	1
September 23, 2026	33.37	33.36	33.36	33.37	33.36	8
September 22, 2026	33.38	33.41	33.41	33.41	33.38	6
September 21, 2026	33.36	33.36	33.36	33.36	33.36	1
September 17, 2026	33.35	33.35	33.35	33.35	33.35	142
September 15, 2026	33.33	33.32	33.32	33.33	33.32	14
September 11, 2026	33.31	33.27	33.27	33.31	33.27	19
September 10, 2026	33.23	33.23	33.23	33.23	33.23	1
September 09, 2026	33.24	33.26	33.26	33.26	33.24	3
September 08, 2026	33.25	33.27	33.27	33.27	33.25	0
September 04, 2026	33.23	33.23	33.23	33.23	33.23	1
September 02, 2026	33.22	33.22	33.22	33.22	33.22	1
September 01, 2026	33.18	33.19	33.19	33.2	33.18	1
August 28, 2026	33.2	33.2	33.2	33.2	33.2	15
August 27, 2026	33.17	33.17	33.17	33.17	33.17	5
August 25, 2026	33.15	33.15	33.15	33.15	33.15	1
August 24, 2026	32.83	33.19	33.19	33.19	32.83	70
August 21, 2026	33.18	33.17	33.17	33.19	33.14	279
August 20, 2026	33.16	33.16	33.16	33.16	33.16	151
August 19, 2026	33.2	33.33	33.33	33.33	33.2	804
August 18, 2026	33.01	33.14	33.14	33.14	33.01	11
August 17, 2026	33.19	33.12	33.12	33.21	33.12	27
August 14, 2026	33.4	33.18	33.18	33.4	33.18	126
August 13, 2026	33.18	33.18	33.18	33.18	33.18	1
August 12, 2026	33.21	33.21	33.21	33.29	33.19	4
August 11, 2026	33.17	33.25	33.25	33.25	33.17	119
August 10, 2026	33.16	33.17	33.17	33.18	33.14	115
August 07, 2026	33.05	33.04	33.04	33.08	33.02	505
August 06, 2026	34.89	33.33	33.33	34.89	33.31	46
August 05, 2026	33.25	34.31	34.31	34.31	33.24	2
August 04, 2026	32.91	33.27	33.27	33.39	32.91	22
August 03, 2026	32.85	32.47	32.47	33.22	32.43	2
July 31, 2026	32.2	32.08	32.08	32.86	32.02	2
July 30, 2026	32	32	32	32	32	1
July 29, 2026	33.55	32.77	32.77	33.55	32.77	15
July 28, 2026	33.84	33.84	33.84	33.84	33.84	1
July 27, 2026	33.9	33.16	33.16	33.9	33.15	75
July 24, 2026	33.18	33.18	33.18	33.18	33.18	1
July 23, 2026	32	32	32	32	32	4
July 22, 2026	32.21	33.27	33.27	33.9	32.21	103
July 21, 2026	32.15	32.51	32.51	32.51	32.15	1,201
July 20, 2026	32.51	32.46	32.46	32.51	32.28	18
July 17, 2026	33.86	33.05	33.05	33.86	33.05	13
July 16, 2026	33.04	33.12	33.12	33.12	33.04	12
July 15, 2026	32.95	32.84	32.84	33.25	32.84	2
July 14, 2026	31.86	32.6	32.6	32.6	31.86	1
July 13, 2026	32.17	31.76	31.76	32.3	31.75	14
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