Beazer Homes USA, Inc. - 0HMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2026	25.7	26.64	26.64	26.64	25.7	211
February 09, 2026	25.05	25.42	25.42	25.42	25.05	554
February 06, 2026	24.73	24.73	24.73	24.73	24.73	538
February 05, 2026	24.89	24.81	24.81	24.89	24.81	244
February 04, 2026	23.43	24.25	24.25	24.25	23.43	7
February 03, 2026	22.61	22.61	22.61	22.61	22.61	0
February 02, 2026	21.43	22.71	22.71	22.71	21.43	99
January 30, 2026	20.58	21.92	21.92	21.98	20.58	3,705
January 29, 2026	23.79	23.7	23.7	23.79	23.68	420
January 28, 2026	23.25	23.37	23.37	23.37	23.25	2
January 26, 2026	23.28	23.28	23.28	23.28	23.28	0
January 22, 2026	24.37	24.37	24.37	24.37	24.37	183
January 14, 2026	24.39	24.41	24.41	24.41	24.39	170
January 13, 2026	24.01	24.01	24.01	24.01	24.01	4
January 09, 2026	22.26	22.26	22.26	22.26	22.26	36
January 08, 2026	21.33	21.33	21.33	21.33	21.33	141
January 06, 2026	20.28	20.28	20.28	20.28	20.28	10
January 05, 2026	20.39	20.39	20.39	20.39	20.39	20
January 02, 2026	20.06	20.06	20.06	20.06	20.06	2
December 31, 2025	20.23	20.23	20.23	20.23	20.23	30
December 30, 2025	20.25	20.25	20.25	20.25	20.25	1
December 29, 2025	19.98	19.98	19.98	19.98	19.98	0
December 24, 2025	20.26	20.26	20.26	20.26	20.26	1
December 23, 2025	20.16	20.16	20.16	20.73	20.16	420
December 16, 2025	22.24	22.24	22.24	22.24	22.24	7
December 15, 2025	22.19	22.5	22.5	22.5	22.19	8
December 12, 2025	22.7	22.7	22.7	22.7	22.7	773
December 11, 2025	22.74	22.74	22.74	22.74	22.74	773
December 10, 2025	22.23	22.17	22.17	22.45	22.14	773
December 09, 2025	21.5	22.05	22.05	22.05	21.5	47
December 08, 2025	23.1	23.1	23.1	23.1	23.1	31
December 05, 2025	22.86	22.86	22.86	22.86	22.86	61
December 04, 2025	23.64	23.12	23.12	23.64	23.12	841
December 03, 2025	23.42	23.45	23.45	23.58	23.42	55
December 02, 2025	22.66	22.66	22.66	22.66	22.66	1
December 01, 2025	22.55	23.11	23.11	23.11	22.55	85
November 28, 2025	23.58	22.93	22.93	23.58	22.73	9
November 26, 2025	22.71	22.71	22.71	22.71	22.71	17
November 25, 2025	22.39	22.39	22.39	22.39	22.39	439
November 24, 2025	21.27	21.27	21.27	21.27	21.27	2
November 21, 2025	20.4	21.03	21.03	21.13	20.4	1,690
November 20, 2025	19.85	19.85	19.85	19.85	19.85	100
November 19, 2025	19.9	19.9	19.9	19.9	19.9	100
November 18, 2025	19.95	19.95	19.95	19.95	19.95	100
November 17, 2025	21.12	20.36	20.36	21.12	20.36	192
November 14, 2025	23.55	21.87	21.87	23.62	21.87	1,900
November 13, 2025	21.31	21.31	21.31	21.31	21.31	1
November 12, 2025	22.08	22.19	22.19	22.19	22.08	1
November 11, 2025	22.14	22.14	22.14	22.14	22.14	43
November 10, 2025	21.69	21.69	21.69	21.69	21.69	43
November 07, 2025	21.77	22.02	22.05	22.46	21.77	55
November 05, 2025	22.75	22.22	22.22	22.75	22.22	55
November 04, 2025	22.03	22.03	22.03	22.03	22.03	55

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